NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,090.00 | 5,140.00 | 4,810.00 | 4,890.00 | 4,890.00 | 107,606 |
| 2026-07-16 | 5,250.00 | 5,500.00 | 5,030.00 | 5,120.00 | 5,120.00 | 89,652 |
| 2026-07-15 | 5,140.00 | 5,380.00 | 5,110.00 | 5,380.00 | 5,380.00 | 63,264 |
| 2026-07-14 | 5,170.00 | 5,260.00 | 4,920.00 | 5,020.00 | 5,020.00 | 142,981 |
| 2026-07-13 | 5,200.00 | 5,500.00 | 5,120.00 | 5,210.00 | 5,210.00 | 117,149 |
| 2026-07-10 | 5,220.00 | 5,340.00 | 5,160.00 | 5,200.00 | 5,200.00 | 48,463 |
| 2026-07-09 | 5,100.00 | 5,290.00 | 5,040.00 | 5,160.00 | 5,160.00 | 53,755 |
| 2026-07-08 | 5,480.00 | 5,480.00 | 5,060.00 | 5,240.00 | 5,240.00 | 141,194 |
| 2026-07-07 | 5,150.00 | 5,590.00 | 5,150.00 | 5,470.00 | 5,470.00 | 141,035 |
| 2026-07-06 | 5,400.00 | 5,540.00 | 5,180.00 | 5,280.00 | 5,280.00 | 62,500 |
| 2026-07-03 | 5,320.00 | 5,390.00 | 4,800.00 | 5,300.00 | 5,300.00 | 101,436 |
| 2026-07-02 | 5,460.00 | 5,650.00 | 5,190.00 | 5,230.00 | 5,230.00 | 215,573 |
| 2026-07-01 | 4,940.00 | 5,430.00 | 4,865.00 | 5,420.00 | 5,420.00 | 138,031 |
| 2026-06-30 | 4,970.00 | 5,090.00 | 4,865.00 | 4,940.00 | 4,940.00 | 76,223 |
| 2026-06-29 | 4,630.00 | 5,000.00 | 4,580.00 | 4,960.00 | 4,960.00 | 88,498 |
| 2026-06-26 | 4,720.00 | 4,785.00 | 4,410.00 | 4,580.00 | 4,580.00 | 139,794 |
| 2026-06-25 | 4,790.00 | 4,855.00 | 4,675.00 | 4,720.00 | 4,720.00 | 105,847 |
| 2026-06-24 | 4,790.00 | 4,955.00 | 4,700.00 | 4,795.00 | 4,795.00 | 153,989 |
| 2026-06-23 | 5,090.00 | 5,150.00 | 4,800.00 | 4,800.00 | 4,800.00 | 156,286 |
| 2026-06-22 | 5,630.00 | 5,630.00 | 5,020.00 | 5,210.00 | 5,210.00 | 194,964 |
| 2026-06-19 | 5,640.00 | 5,810.00 | 5,430.00 | 5,620.00 | 5,620.00 | 341,202 |
| 2026-06-18 | 5,400.00 | 5,930.00 | 5,340.00 | 5,650.00 | 5,650.00 | 724,192 |
| 2026-06-17 | 5,190.00 | 5,230.00 | 5,060.00 | 5,160.00 | 5,160.00 | 136,330 |
| 2026-06-16 | 5,180.00 | 5,240.00 | 5,060.00 | 5,150.00 | 5,150.00 | 40,323 |
| 2026-06-15 | 5,180.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,190.00 | 35,582 |
| 2026-06-12 | 5,090.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | 67,313 |
| 2026-06-11 | 5,130.00 | 5,130.00 | 4,750.00 | 5,080.00 | 5,080.00 | 405,181 |
| 2026-06-10 | 5,100.00 | 5,180.00 | 4,865.00 | 5,140.00 | 5,140.00 | 62,581 |
| 2026-06-09 | 4,870.00 | 5,130.00 | 4,870.00 | 5,110.00 | 5,110.00 | 89,518 |
| 2026-06-08 | 4,980.00 | 5,080.00 | 4,795.00 | 4,860.00 | 4,860.00 | 84,307 |
| 2026-06-05 | 5,320.00 | 5,460.00 | 5,140.00 | 5,240.00 | 5,240.00 | 93,811 |
| 2026-06-04 | 5,420.00 | 5,630.00 | 5,350.00 | 5,460.00 | 5,460.00 | 73,172 |
| 2026-06-02 | 5,520.00 | 5,570.00 | 5,330.00 | 5,470.00 | 5,470.00 | 95,574 |
| 2026-06-01 | 5,560.00 | 5,630.00 | 5,360.00 | 5,610.00 | 5,610.00 | 152,060 |
| 2026-05-29 | 5,720.00 | 5,770.00 | 5,450.00 | 5,570.00 | 5,570.00 | 132,896 |
| 2026-05-28 | 5,790.00 | 5,790.00 | 5,450.00 | 5,710.00 | 5,710.00 | 116,233 |
| 2026-05-27 | 5,990.00 | 6,000.00 | 5,640.00 | 5,730.00 | 5,730.00 | 173,008 |
| 2026-05-26 | 6,100.00 | 6,110.00 | 5,820.00 | 6,070.00 | 6,070.00 | 143,458 |
| 2026-05-22 | 5,920.00 | 6,190.00 | 5,900.00 | 5,950.00 | 5,950.00 | 118,234 |
| 2026-05-21 | 6,010.00 | 6,090.00 | 5,920.00 | 5,940.00 | 5,940.00 | 123,877 |
| 2026-05-20 | 6,160.00 | 6,180.00 | 5,780.00 | 5,960.00 | 5,960.00 | 162,288 |
| 2026-05-19 | 6,030.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 155,275 |
| 2026-05-18 | 6,150.00 | 6,350.00 | 5,900.00 | 6,140.00 | 6,140.00 | 200,644 |
| 2026-05-15 | 6,590.00 | 6,630.00 | 6,130.00 | 6,170.00 | 6,170.00 | 325,872 |
| 2026-05-14 | 6,640.00 | 6,650.00 | 6,180.00 | 6,600.00 | 6,600.00 | 307,822 |
| 2026-05-13 | 6,860.00 | 6,930.00 | 6,350.00 | 6,480.00 | 6,480.00 | 471,311 |
| 2026-05-12 | 6,900.00 | 7,180.00 | 6,770.00 | 6,930.00 | 6,930.00 | 264,096 |
| 2026-05-11 | 7,000.00 | 7,100.00 | 6,720.00 | 6,890.00 | 6,890.00 | 208,511 |
| 2026-05-08 | 6,980.00 | 7,180.00 | 6,930.00 | 7,000.00 | 7,000.00 | 201,425 |
| 2026-05-07 | 7,050.00 | 7,080.00 | 6,830.00 | 6,890.00 | 6,890.00 | 202,931 |
| 2026-05-06 | 7,400.00 | 7,400.00 | 6,960.00 | 7,050.00 | 7,050.00 | 218,074 |
| 2026-05-04 | 7,170.00 | 7,640.00 | 7,080.00 | 7,430.00 | 7,430.00 | 325,783 |
| 2026-04-30 | 7,000.00 | 7,200.00 | 6,850.00 | 7,140.00 | 7,140.00 | 177,146 |
| 2026-04-29 | 7,170.00 | 7,340.00 | 6,890.00 | 7,020.00 | 7,020.00 | 185,221 |
| 2026-04-28 | 7,150.00 | 7,290.00 | 6,990.00 | 7,050.00 | 7,050.00 | 183,699 |
| 2026-04-27 | 6,780.00 | 7,330.00 | 6,650.00 | 7,150.00 | 7,150.00 | 370,836 |
| 2026-04-24 | 6,960.00 | 7,200.00 | 6,680.00 | 6,770.00 | 6,770.00 | 365,029 |
| 2026-04-23 | 7,070.00 | 7,120.00 | 6,670.00 | 6,810.00 | 6,810.00 | 250,292 |
| 2026-04-22 | 6,800.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | 179,335 |
| 2026-04-21 | 7,160.00 | 7,280.00 | 6,790.00 | 6,920.00 | 6,920.00 | 217,459 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.