NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,220.00 | 10,230.00 | 9,950.00 | 10,100.00 | 4,977.69 | 141,536 |
| 2025-07-22 | 10,390.00 | 10,600.00 | 9,970.00 | 10,210.00 | 5,031.90 | 249,978 |
| 2025-07-21 | 10,190.00 | 10,580.00 | 10,190.00 | 10,390.00 | 5,120.61 | 215,720 |
| 2025-07-18 | 11,150.00 | 11,280.00 | 10,190.00 | 10,470.00 | 5,160.04 | 508,386 |
| 2025-07-17 | 11,260.00 | 11,400.00 | 10,640.00 | 11,090.00 | 5,465.60 | 379,154 |
| 2025-07-16 | 11,120.00 | 12,350.00 | 10,940.00 | 11,240.00 | 5,539.52 | 2,368,724 |
| 2025-07-15 | 11,510.00 | 11,850.00 | 10,800.00 | 10,940.00 | 5,391.67 | 340,420 |
| 2025-07-14 | 11,680.00 | 12,000.00 | 11,120.00 | 11,400.00 | 5,618.38 | 502,752 |
| 2025-07-11 | 11,100.00 | 11,630.00 | 10,960.00 | 11,400.00 | 5,618.38 | 476,074 |
| 2025-07-10 | 10,330.00 | 12,430.00 | 10,300.00 | 11,120.00 | 5,480.38 | 2,185,166 |
| 2025-07-09 | 10,470.00 | 10,920.00 | 10,390.00 | 10,390.00 | 5,120.61 | 531,184 |
| 2025-07-08 | 8,950.00 | 11,360.00 | 8,950.00 | 10,580.00 | 5,214.25 | 2,185,086 |
| 2025-07-07 | 8,680.00 | 9,430.00 | 8,590.00 | 9,080.00 | 4,474.99 | 380,718 |
| 2025-07-04 | 9,350.00 | 10,030.00 | 8,620.00 | 8,680.00 | 4,277.85 | 553,576 |
| 2025-07-03 | 9,050.00 | 9,320.00 | 8,950.00 | 9,170.00 | 4,519.34 | 209,896 |
| 2025-07-02 | 9,220.00 | 9,420.00 | 8,810.00 | 8,980.00 | 4,425.70 | 316,232 |
| 2025-07-01 | 9,590.00 | 9,720.00 | 8,970.00 | 9,030.00 | 4,450.35 | 308,882 |
| 2025-06-30 | 9,200.00 | 9,790.00 | 9,110.00 | 9,570.00 | 4,716.48 | 366,788 |
| 2025-06-27 | 9,920.00 | 9,920.00 | 9,090.00 | 9,280.00 | 4,573.56 | 374,652 |
| 2025-06-26 | 9,700.00 | 10,400.00 | 9,530.00 | 9,720.00 | 4,790.41 | 423,356 |
| 2025-06-25 | 9,960.00 | 10,290.00 | 9,560.00 | 9,800.00 | 4,829.83 | 565,736 |
| 2025-06-24 | 10,070.00 | 10,390.00 | 9,700.00 | 10,050.00 | 4,953.04 | 646,044 |
| 2025-06-23 | 10,500.00 | 11,000.00 | 10,020.00 | 10,020.00 | 4,938.26 | 1,031,946 |
| 2025-06-20 | 9,130.00 | 11,490.00 | 9,100.00 | 10,700.00 | 5,273.39 | 5,560,560 |
| 2025-06-19 | 9,480.00 | 9,600.00 | 8,810.00 | 9,070.00 | 4,470.06 | 2,360,976 |
| 2025-06-18 | 8,040.00 | 9,470.00 | 7,700.00 | 9,470.00 | 4,667.20 | 3,176,584 |
| 2025-06-17 | 7,460.00 | 7,480.00 | 7,195.00 | 7,290.00 | 3,592.80 | 124,044 |
| 2025-06-16 | 7,110.00 | 7,310.00 | 6,830.00 | 7,300.00 | 3,597.73 | 218,006 |
| 2025-06-13 | 7,510.00 | 7,670.00 | 6,830.00 | 7,110.00 | 3,504.09 | 300,910 |
| 2025-06-12 | 8,000.00 | 8,070.00 | 7,470.00 | 7,480.00 | 3,686.44 | 243,420 |
| 2025-06-11 | 8,000.00 | 8,100.00 | 7,520.00 | 7,960.00 | 3,923.01 | 227,710 |
| 2025-06-10 | 7,980.00 | 8,140.00 | 7,700.00 | 7,950.00 | 3,918.08 | 168,254 |
| 2025-06-09 | 7,430.00 | 8,100.00 | 7,300.00 | 7,950.00 | 3,918.08 | 403,608 |
| 2025-06-05 | 7,750.00 | 8,020.00 | 7,290.00 | 7,430.00 | 3,661.80 | 286,070 |
| 2025-06-04 | 7,300.00 | 7,760.00 | 7,270.00 | 7,740.00 | 3,814.58 | 149,878 |
| 2025-06-02 | 6,980.00 | 7,550.00 | 6,910.00 | 7,300.00 | 3,597.73 | 280,418 |
| 2025-05-30 | 7,230.00 | 7,230.00 | 6,980.00 | 6,980.00 | 3,440.02 | 145,058 |
| 2025-05-29 | 7,280.00 | 7,320.00 | 7,020.00 | 7,230.00 | 3,563.23 | 189,240 |
| 2025-05-28 | 7,050.00 | 7,800.00 | 6,990.00 | 7,280.00 | 3,587.88 | 740,434 |
| 2025-05-27 | 6,950.00 | 7,260.00 | 6,830.00 | 6,840.00 | 3,371.03 | 261,862 |
| 2025-05-26 | 7,090.00 | 7,090.00 | 6,610.00 | 6,900.00 | 3,400.60 | 220,268 |
| 2025-05-23 | 7,070.00 | 7,070.00 | 6,700.00 | 6,850.00 | 3,375.95 | 152,840 |
| 2025-05-22 | 7,550.00 | 7,570.00 | 6,870.00 | 7,070.00 | 3,484.38 | 312,402 |
| 2025-05-21 | 7,450.00 | 7,760.00 | 7,220.00 | 7,470.00 | 3,681.52 | 220,104 |
| 2025-05-20 | 6,680.00 | 8,200.00 | 6,510.00 | 7,450.00 | 3,671.66 | 1,871,148 |
| 2025-05-19 | 6,540.00 | 6,850.00 | 6,380.00 | 6,500.00 | 3,203.46 | 139,824 |
| 2025-05-16 | 6,490.00 | 6,600.00 | 6,240.00 | 6,540.00 | 3,223.17 | 129,632 |
| 2025-05-15 | 6,650.00 | 6,670.00 | 6,330.00 | 6,550.00 | 3,228.10 | 97,254 |
| 2025-05-14 | 6,330.00 | 6,950.00 | 6,030.00 | 6,650.00 | 3,277.39 | 445,498 |
| 2025-05-13 | 6,270.00 | 6,380.00 | 6,130.00 | 6,340.00 | 3,124.61 | 110,252 |
| 2025-05-12 | 6,800.00 | 6,800.00 | 6,220.00 | 6,270.00 | 3,090.11 | 235,128 |
| 2025-05-09 | 6,850.00 | 6,850.00 | 6,530.00 | 6,640.00 | 3,272.46 | 161,204 |
| 2025-05-08 | 6,190.00 | 7,360.00 | 6,150.00 | 6,840.00 | 3,371.03 | 1,067,120 |
| 2025-05-07 | 6,400.00 | 6,570.00 | 5,960.00 | 6,240.00 | 3,075.32 | 325,680 |
| 2025-05-02 | 5,730.00 | 6,570.00 | 5,610.00 | 6,400.00 | 3,154.18 | 1,307,294 |
| 2025-04-30 | 5,750.00 | 6,000.00 | 5,580.00 | 5,790.00 | 2,853.54 | 370,714 |
| 2025-04-29 | 5,260.00 | 5,700.00 | 5,230.00 | 5,670.00 | 2,794.40 | 426,808 |
| 2025-04-28 | 5,190.00 | 5,260.00 | 5,100.00 | 5,260.00 | 2,592.34 | 80,388 |
| 2025-04-25 | 5,120.00 | 5,190.00 | 5,080.00 | 5,160.00 | 2,543.05 | 70,002 |
| 2025-04-24 | 5,200.00 | 5,260.00 | 5,070.00 | 5,080.00 | 2,503.63 | 108,692 |
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.