NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4,190.00 | 4,285.00 | 4,135.00 | 4,235.00 | 4,235.00 | 128,590 |
| 2026-01-16 | 4,205.00 | 4,265.00 | 4,167.00 | 4,200.00 | 4,200.00 | 63,055 |
| 2026-01-15 | 4,355.00 | 4,370.00 | 4,230.00 | 4,260.00 | 4,260.00 | 70,596 |
| 2026-01-14 | 4,345.00 | 4,395.00 | 4,320.00 | 4,390.00 | 4,390.00 | 45,279 |
| 2026-01-13 | 4,400.00 | 4,435.00 | 4,335.00 | 4,405.00 | 4,405.00 | 57,887 |
| 2026-01-12 | 4,435.00 | 4,435.00 | 4,290.00 | 4,430.00 | 4,430.00 | 77,357 |
| 2026-01-09 | 4,255.00 | 4,450.00 | 4,200.00 | 4,435.00 | 4,435.00 | 85,439 |
| 2026-01-08 | 4,170.00 | 4,330.00 | 4,050.00 | 4,295.00 | 4,295.00 | 98,385 |
| 2026-01-07 | 4,345.00 | 4,345.00 | 4,065.00 | 4,125.00 | 4,125.00 | 128,549 |
| 2026-01-06 | 4,325.00 | 4,380.00 | 4,240.00 | 4,345.00 | 4,345.00 | 63,963 |
| 2026-01-05 | 4,350.00 | 4,395.00 | 4,315.00 | 4,325.00 | 4,325.00 | 48,973 |
| 2026-01-02 | 4,215.00 | 4,395.00 | 4,020.00 | 4,395.00 | 4,395.00 | 124,386 |
| 2025-12-30 | 4,240.00 | 4,280.00 | 4,150.00 | 4,215.00 | 4,215.00 | 90,976 |
| 2025-12-29 | 4,245.00 | 4,280.00 | 4,210.00 | 4,240.00 | 4,240.00 | 110,725 |
| 2025-12-26 | 4,320.00 | 4,320.00 | 4,165.00 | 4,190.00 | 4,130.00 | 106,424 |
| 2025-12-24 | 4,295.00 | 4,375.00 | 4,285.00 | 4,320.00 | 4,258.14 | 81,192 |
| 2025-12-23 | 4,395.00 | 4,430.00 | 4,280.00 | 4,330.00 | 4,268.00 | 131,372 |
| 2025-12-22 | 4,700.00 | 4,700.00 | 4,365.00 | 4,395.00 | 4,332.06 | 217,210 |
| 2025-12-19 | 4,630.00 | 4,640.00 | 4,500.00 | 4,605.00 | 4,539.06 | 77,306 |
| 2025-12-18 | 4,495.00 | 4,765.00 | 4,315.00 | 4,585.00 | 4,519.34 | 94,298 |
| 2025-12-17 | 4,705.00 | 4,785.00 | 4,615.00 | 4,630.00 | 4,563.70 | 49,414 |
| 2025-12-16 | 4,735.00 | 4,845.00 | 4,640.00 | 4,705.00 | 4,637.63 | 146,671 |
| 2025-12-15 | 4,855.00 | 4,905.00 | 4,795.00 | 4,850.00 | 4,780.55 | 80,383 |
| 2025-12-12 | 4,975.00 | 4,975.00 | 4,795.00 | 4,840.00 | 4,770.69 | 114,875 |
| 2025-12-11 | 5,030.00 | 5,030.00 | 4,915.00 | 4,975.00 | 4,903.76 | 63,981 |
| 2025-12-10 | 5,030.00 | 5,040.00 | 4,955.00 | 5,030.00 | 4,957.97 | 62,678 |
| 2025-12-09 | 4,990.00 | 5,060.00 | 4,985.00 | 5,030.00 | 4,957.97 | 26,860 |
| 2025-12-08 | 5,010.00 | 5,060.00 | 4,925.00 | 5,040.00 | 4,967.83 | 65,697 |
| 2025-12-05 | 4,970.00 | 5,040.00 | 4,915.00 | 5,020.00 | 4,948.11 | 74,259 |
| 2025-12-04 | 4,915.00 | 4,975.00 | 4,845.00 | 4,970.00 | 4,898.83 | 109,325 |
| 2025-12-03 | 4,950.00 | 4,970.00 | 4,900.00 | 4,925.00 | 4,854.47 | 52,163 |
| 2025-12-02 | 4,815.00 | 4,940.00 | 4,785.00 | 4,935.00 | 4,864.33 | 93,231 |
| 2025-12-01 | 4,780.00 | 4,860.00 | 4,725.00 | 4,850.00 | 4,780.55 | 94,685 |
| 2025-11-28 | 4,500.00 | 4,825.00 | 4,495.00 | 4,780.00 | 4,711.55 | 178,723 |
| 2025-11-27 | 4,470.00 | 4,535.00 | 4,395.00 | 4,475.00 | 4,410.92 | 60,303 |
| 2025-11-26 | 4,340.00 | 4,495.00 | 4,335.00 | 4,400.00 | 4,336.99 | 80,314 |
| 2025-11-25 | 4,415.00 | 4,510.00 | 4,355.00 | 4,355.00 | 4,292.64 | 88,579 |
| 2025-11-24 | 4,530.00 | 4,530.00 | 4,350.00 | 4,410.00 | 4,346.85 | 76,545 |
| 2025-11-21 | 4,590.00 | 4,590.00 | 4,470.00 | 4,530.00 | 4,465.13 | 96,428 |
| 2025-11-20 | 4,500.00 | 4,655.00 | 4,490.00 | 4,615.00 | 4,548.91 | 88,286 |
| 2025-11-19 | 4,375.00 | 4,640.00 | 4,375.00 | 4,500.00 | 4,435.56 | 112,639 |
| 2025-11-18 | 4,570.00 | 4,620.00 | 4,420.00 | 4,445.00 | 4,381.35 | 184,413 |
| 2025-11-17 | 4,660.00 | 4,755.00 | 4,570.00 | 4,600.00 | 4,534.13 | 232,850 |
| 2025-11-14 | 4,985.00 | 4,985.00 | 4,705.00 | 4,705.00 | 4,637.63 | 385,547 |
| 2025-11-13 | 5,260.00 | 5,290.00 | 4,845.00 | 5,020.00 | 4,948.11 | 546,426 |
| 2025-11-12 | 6,030.00 | 6,420.00 | 5,210.00 | 5,210.00 | 5,135.39 | 1,796,297 |
| 2025-11-11 | 6,130.00 | 6,170.00 | 5,940.00 | 6,020.00 | 5,933.79 | 130,857 |
| 2025-11-10 | 5,860.00 | 6,200.00 | 5,770.00 | 6,180.00 | 6,091.50 | 190,754 |
| 2025-11-07 | 5,680.00 | 6,060.00 | 5,610.00 | 5,820.00 | 5,736.66 | 207,656 |
| 2025-11-06 | 5,840.00 | 5,890.00 | 5,540.00 | 5,650.00 | 5,569.09 | 158,653 |
| 2025-11-05 | 6,030.00 | 6,030.00 | 5,540.00 | 5,830.00 | 5,746.52 | 200,710 |
| 2025-11-04 | 5,980.00 | 6,130.00 | 5,720.00 | 6,030.00 | 5,943.65 | 125,276 |
| 2025-11-03 | 6,130.00 | 6,380.00 | 5,940.00 | 5,980.00 | 5,894.37 | 197,465 |
| 2025-10-31 | 6,120.00 | 6,190.00 | 5,710.00 | 6,100.00 | 6,012.65 | 172,851 |
| 2025-10-30 | 5,960.00 | 6,240.00 | 5,880.00 | 6,030.00 | 5,943.65 | 220,916 |
| 2025-10-29 | 6,040.00 | 6,130.00 | 5,860.00 | 5,910.00 | 5,825.37 | 112,317 |
| 2025-10-28 | 6,120.00 | 6,410.00 | 6,010.00 | 6,040.00 | 5,953.51 | 215,303 |
| 2025-10-27 | 6,000.00 | 6,160.00 | 5,910.00 | 6,100.00 | 6,012.65 | 186,324 |
| 2025-10-24 | 5,980.00 | 6,050.00 | 5,780.00 | 6,050.00 | 5,963.37 | 121,478 |
| 2025-10-23 | 5,980.00 | 6,130.00 | 5,810.00 | 5,970.00 | 5,884.51 | 167,235 |
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.