NFC Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	12,800.00	13,650.00	12,600.00	13,200.00	6,347.28	188,448
2022-02-16	12,800.00	13,000.00	12,600.00	13,000.00	6,251.11	34,110
2022-02-15	12,800.00	13,300.00	12,400.00	12,500.00	6,010.68	65,796
2022-02-14	12,800.00	13,200.00	12,500.00	12,950.00	6,227.06	48,702
2022-02-11	12,800.00	13,100.00	12,400.00	13,050.00	6,275.15	88,714
2022-02-10	12,700.00	13,000.00	12,600.00	12,850.00	6,178.98	68,954
2022-02-09	12,300.00	12,750.00	12,100.00	12,750.00	6,130.89	95,794
2022-02-08	12,300.00	12,500.00	12,000.00	12,300.00	5,914.51	66,386
2022-02-07	12,150.00	12,150.00	11,800.00	12,150.00	5,842.38	15,932
2022-02-04	12,050.00	12,200.00	11,800.00	12,150.00	5,842.38	13,008
2022-02-03	11,550.00	12,300.00	11,400.00	12,050.00	5,794.29	95,462
2022-01-28	11,050.00	11,300.00	10,800.00	11,300.00	5,433.65	33,970
2022-01-27	11,600.00	11,700.00	10,800.00	11,000.00	5,289.40	121,034
2022-01-26	11,550.00	11,800.00	11,350.00	11,650.00	5,601.95	49,378
2022-01-25	12,600.00	12,700.00	11,500.00	11,500.00	5,529.82	206,114
2022-01-24	12,850.00	12,900.00	12,550.00	12,600.00	6,058.76	46,910
2022-01-21	13,250.00	13,400.00	12,850.00	13,100.00	6,299.19	42,610
2022-01-20	13,400.00	13,400.00	13,050.00	13,300.00	6,395.36	50,180
2022-01-19	12,500.00	13,450.00	12,450.00	13,400.00	6,443.45	124,724
2022-01-18	12,900.00	13,100.00	12,600.00	12,700.00	6,106.85	67,226
2022-01-17	13,250.00	13,300.00	12,700.00	12,950.00	6,227.06	69,504
2022-01-14	13,400.00	13,550.00	13,100.00	13,200.00	6,347.28	42,020
2022-01-13	14,050.00	14,050.00	13,100.00	13,450.00	6,467.49	136,812
2022-01-12	13,750.00	14,200.00	13,700.00	13,950.00	6,707.92	226,442
2022-01-11	14,100.00	14,100.00	13,550.00	13,700.00	6,587.70	138,692
2022-01-10	14,450.00	14,450.00	13,700.00	14,100.00	6,780.05	100,434
2022-01-07	14,000.00	14,500.00	13,900.00	14,400.00	6,924.30	120,702
2022-01-06	14,050.00	14,350.00	13,550.00	14,000.00	6,731.96	138,558
2022-01-05	13,500.00	14,250.00	13,500.00	14,150.00	6,804.09	212,464
2022-01-04	13,700.00	13,750.00	13,350.00	13,500.00	6,491.53	48,502
2022-01-03	13,750.00	13,950.00	13,450.00	13,700.00	6,587.70	82,804
2021-12-30	12,600.00	13,650.00	12,600.00	13,600.00	6,539.62	91,026
2021-12-29	13,000.00	13,400.00	12,950.00	13,300.00	6,395.36	85,518
2021-12-28	13,300.00	13,300.00	12,850.00	12,950.00	6,178.98	115,630
2021-12-27	13,200.00	13,300.00	13,100.00	13,200.00	6,298.26	26,894
2021-12-24	13,400.00	13,650.00	13,200.00	13,200.00	6,298.26	93,948
2021-12-23	13,200.00	13,600.00	13,050.00	13,500.00	6,441.40	211,326
2021-12-22	13,050.00	13,300.00	12,800.00	13,200.00	6,298.26	117,314
2021-12-21	13,150.00	13,150.00	12,800.00	13,050.00	6,226.69	24,900
2021-12-20	13,500.00	13,500.00	12,900.00	13,050.00	6,226.69	64,978
2021-12-17	13,600.00	13,600.00	13,250.00	13,500.00	6,441.40	47,392
2021-12-16	13,300.00	13,750.00	13,250.00	13,600.00	6,489.12	154,870
2021-12-15	13,250.00	13,500.00	13,050.00	13,250.00	6,322.12	41,682
2021-12-14	13,350.00	13,500.00	13,250.00	13,300.00	6,345.98	36,974
2021-12-13	13,600.00	13,700.00	13,350.00	13,500.00	6,441.40	33,972
2021-12-10	13,600.00	13,700.00	13,400.00	13,600.00	6,489.12	24,984
2021-12-09	13,400.00	13,700.00	13,400.00	13,600.00	6,489.12	31,328
2021-12-08	13,600.00	13,750.00	13,500.00	13,600.00	6,489.12	71,150
2021-12-07	13,500.00	13,950.00	13,500.00	13,700.00	6,536.83	152,450
2021-12-06	13,050.00	13,600.00	13,000.00	13,250.00	6,322.12	51,388
2021-12-03	13,250.00	13,300.00	12,900.00	13,100.00	6,250.55	51,870
2021-12-02	12,600.00	13,100.00	12,350.00	12,900.00	6,155.12	76,120
2021-12-01	12,250.00	12,800.00	12,150.00	12,600.00	6,011.98	90,124
2021-11-30	13,150.00	13,400.00	12,100.00	12,250.00	5,844.98	101,052
2021-11-29	12,600.00	13,150.00	12,100.00	13,100.00	6,250.55	91,346
2021-11-26	13,450.00	13,550.00	12,850.00	13,050.00	6,226.69	90,462
2021-11-25	13,650.00	13,800.00	13,300.00	13,500.00	6,441.40	57,316
2021-11-24	13,400.00	14,000.00	13,150.00	13,650.00	6,512.98	64,894
2021-11-23	13,450.00	14,000.00	13,200.00	13,450.00	6,417.55	103,554
2021-11-22	13,900.00	13,900.00	13,300.00	13,450.00	6,417.55	78,806

← NewerPage 20 of 21 · 1,227 trading daysOlder →

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.