NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5,460.00 | 6,070.00 | 5,350.00 | 6,040.00 | 5,953.51 | 375,643 |
| 2025-10-21 | 5,620.00 | 5,650.00 | 5,350.00 | 5,460.00 | 5,381.81 | 153,632 |
| 2025-10-20 | 5,550.00 | 5,720.00 | 5,450.00 | 5,620.00 | 5,539.52 | 132,810 |
| 2025-10-17 | 5,860.00 | 5,860.00 | 5,480.00 | 5,540.00 | 5,460.67 | 177,768 |
| 2025-10-16 | 5,860.00 | 5,990.00 | 5,730.00 | 5,800.00 | 5,716.95 | 94,910 |
| 2025-10-15 | 5,810.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,795.80 | 86,127 |
| 2025-10-14 | 6,210.00 | 6,250.00 | 5,750.00 | 5,900.00 | 5,815.51 | 180,874 |
| 2025-10-13 | 5,520.00 | 6,500.00 | 5,480.00 | 6,210.00 | 6,121.07 | 495,450 |
| 2025-10-10 | 5,820.00 | 5,840.00 | 5,330.00 | 5,680.00 | 5,598.66 | 175,505 |
| 2025-10-02 | 6,030.00 | 6,090.00 | 5,820.00 | 5,880.00 | 5,795.80 | 169,777 |
| 2025-10-01 | 5,970.00 | 6,070.00 | 5,920.00 | 6,030.00 | 5,943.65 | 77,994 |
| 2025-09-30 | 6,160.00 | 6,440.00 | 5,960.00 | 5,960.00 | 5,874.65 | 175,863 |
| 2025-09-29 | 6,030.00 | 6,230.00 | 5,980.00 | 6,070.00 | 5,983.08 | 85,132 |
| 2025-09-26 | 6,130.00 | 6,130.00 | 5,890.00 | 6,030.00 | 5,943.65 | 132,925 |
| 2025-09-25 | 6,030.00 | 6,260.00 | 5,980.00 | 6,080.00 | 5,992.94 | 104,973 |
| 2025-09-24 | 6,290.00 | 6,300.00 | 5,980.00 | 6,060.00 | 5,973.22 | 183,340 |
| 2025-09-23 | 6,360.00 | 6,380.00 | 6,180.00 | 6,290.00 | 6,199.93 | 99,236 |
| 2025-09-22 | 6,170.00 | 6,480.00 | 6,150.00 | 6,360.00 | 6,268.93 | 250,396 |
| 2025-09-19 | 6,260.00 | 6,290.00 | 6,100.00 | 6,170.00 | 6,081.65 | 147,063 |
| 2025-09-18 | 6,650.00 | 6,650.00 | 6,180.00 | 6,220.00 | 6,130.93 | 316,059 |
| 2025-09-17 | 6,380.00 | 6,640.00 | 6,230.00 | 6,420.00 | 6,328.07 | 238,254 |
| 2025-09-16 | 6,320.00 | 6,470.00 | 6,260.00 | 6,370.00 | 6,278.78 | 203,913 |
| 2025-09-15 | 6,550.00 | 6,610.00 | 6,340.00 | 6,360.00 | 6,268.93 | 345,231 |
| 2025-09-12 | 6,870.00 | 6,890.00 | 6,440.00 | 6,700.00 | 6,604.06 | 494,653 |
| 2025-09-11 | 6,520.00 | 6,910.00 | 6,380.00 | 6,850.00 | 6,751.91 | 728,704 |
| 2025-09-10 | 6,820.00 | 6,820.00 | 6,430.00 | 6,510.00 | 6,416.78 | 371,628 |
| 2025-09-09 | 6,960.00 | 7,030.00 | 6,590.00 | 6,820.00 | 6,722.34 | 691,560 |
| 2025-09-08 | 7,050.00 | 7,190.00 | 6,730.00 | 6,960.00 | 6,860.33 | 1,226,222 |
| 2025-09-05 | 6,340.00 | 8,000.00 | 6,340.00 | 7,050.00 | 6,949.05 | 3,991,858 |
| 2025-09-04 | 6,260.00 | 6,880.00 | 5,950.00 | 6,400.00 | 6,308.35 | 1,341,336 |
| 2025-09-03 | 6,650.00 | 6,910.00 | 6,460.00 | 6,500.00 | 6,406.92 | 410,681 |
| 2025-09-02 | 7,280.00 | 7,360.00 | 6,590.00 | 6,720.00 | 6,623.77 | 1,029,763 |
| 2025-09-01 | 5,990.00 | 7,590.00 | 5,980.00 | 7,400.00 | 7,294.03 | 5,569,715 |
| 2025-08-29 | 5,390.00 | 6,580.00 | 5,320.00 | 5,840.00 | 5,756.37 | 2,230,181 |
| 2025-08-28 | 5,120.00 | 5,370.00 | 5,020.00 | 5,250.00 | 5,174.82 | 120,841 |
| 2025-08-27 | 5,160.00 | 5,220.00 | 5,070.00 | 5,120.00 | 5,046.68 | 60,272 |
| 2025-08-26 | 5,210.00 | 5,260.00 | 5,080.00 | 5,160.00 | 5,086.11 | 64,088 |
| 2025-08-25 | 5,190.00 | 5,320.00 | 5,120.00 | 5,210.00 | 5,135.39 | 84,528 |
| 2025-08-22 | 5,190.00 | 5,370.00 | 5,170.00 | 5,220.00 | 5,145.25 | 70,420 |
| 2025-08-21 | 5,230.00 | 5,400.00 | 5,170.00 | 5,180.00 | 5,105.82 | 95,208 |
| 2025-08-20 | 5,190.00 | 5,340.00 | 5,090.00 | 5,230.00 | 5,155.11 | 106,295 |
| 2025-08-19 | 6,050.00 | 6,400.00 | 5,220.00 | 5,280.00 | 5,204.39 | 594,831 |
| 2025-08-18 | 10,640.00 | 11,630.00 | 10,530.00 | 11,400.00 | 5,618.38 | 925,278 |
| 2025-08-14 | 10,900.00 | 11,100.00 | 10,170.00 | 10,640.00 | 5,243.82 | 1,358,106 |
| 2025-08-13 | 11,820.00 | 12,120.00 | 10,550.00 | 10,670.00 | 5,258.60 | 1,071,382 |
| 2025-08-12 | 10,920.00 | 12,870.00 | 10,830.00 | 11,930.00 | 5,879.58 | 2,837,400 |
| 2025-08-11 | 11,150.00 | 11,220.00 | 10,730.00 | 10,980.00 | 5,411.38 | 329,466 |
| 2025-08-08 | 11,350.00 | 11,440.00 | 10,800.00 | 10,960.00 | 5,401.53 | 368,412 |
| 2025-08-07 | 11,630.00 | 11,900.00 | 11,400.00 | 11,400.00 | 5,618.38 | 381,008 |
| 2025-08-06 | 11,800.00 | 12,150.00 | 11,550.00 | 11,600.00 | 5,716.95 | 559,136 |
| 2025-08-05 | 12,060.00 | 12,980.00 | 11,490.00 | 11,830.00 | 5,830.30 | 3,811,694 |
| 2025-08-04 | 10,460.00 | 10,980.00 | 10,010.00 | 10,560.00 | 5,204.39 | 540,278 |
| 2025-08-01 | 11,140.00 | 11,260.00 | 10,200.00 | 10,350.00 | 5,100.90 | 631,602 |
| 2025-07-31 | 10,000.00 | 11,470.00 | 9,980.00 | 11,260.00 | 5,549.38 | 1,129,062 |
| 2025-07-30 | 9,850.00 | 10,100.00 | 9,740.00 | 9,980.00 | 4,918.54 | 227,518 |
| 2025-07-29 | 9,490.00 | 10,290.00 | 9,220.00 | 9,850.00 | 4,854.47 | 349,366 |
| 2025-07-28 | 9,800.00 | 9,800.00 | 9,330.00 | 9,460.00 | 4,662.27 | 285,410 |
| 2025-07-25 | 10,020.00 | 10,170.00 | 9,790.00 | 9,810.00 | 4,834.76 | 219,020 |
| 2025-07-24 | 10,100.00 | 10,250.00 | 9,950.00 | 10,000.00 | 4,928.40 | 131,686 |
| 2025-07-23 | 10,220.00 | 10,230.00 | 9,950.00 | 10,100.00 | 4,977.69 | 141,536 |
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.