NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,510.00 | 5,510.00 | 5,320.00 | 5,320.00 | 2,621.91 | 21,874 |
| 2025-01-21 | 5,610.00 | 5,770.00 | 5,450.00 | 5,450.00 | 2,685.98 | 26,348 |
| 2025-01-20 | 5,600.00 | 5,880.00 | 5,440.00 | 5,610.00 | 2,764.83 | 46,354 |
| 2025-01-17 | 6,140.00 | 6,140.00 | 5,600.00 | 5,600.00 | 2,759.90 | 89,646 |
| 2025-01-16 | 5,890.00 | 6,330.00 | 5,680.00 | 6,140.00 | 3,026.04 | 996,528 |
| 2025-01-15 | 5,120.00 | 6,210.00 | 5,120.00 | 5,860.00 | 2,888.04 | 3,896,752 |
| 2025-01-14 | 4,875.00 | 5,290.00 | 4,860.00 | 5,190.00 | 2,557.84 | 544,750 |
| 2025-01-13 | 4,995.00 | 5,030.00 | 4,800.00 | 4,850.00 | 2,390.27 | 80,570 |
| 2025-01-10 | 5,010.00 | 5,080.00 | 4,965.00 | 5,030.00 | 2,478.99 | 40,924 |
| 2025-01-09 | 4,970.00 | 5,090.00 | 4,895.00 | 5,030.00 | 2,478.99 | 54,258 |
| 2025-01-08 | 4,980.00 | 5,250.00 | 4,895.00 | 4,970.00 | 2,449.42 | 268,518 |
| 2025-01-07 | 4,800.00 | 4,895.00 | 4,795.00 | 4,880.00 | 2,405.06 | 55,272 |
| 2025-01-06 | 4,775.00 | 4,825.00 | 4,765.00 | 4,800.00 | 2,365.63 | 61,550 |
| 2025-01-03 | 4,785.00 | 4,845.00 | 4,730.00 | 4,750.00 | 2,340.99 | 37,808 |
| 2025-01-02 | 4,700.00 | 4,815.00 | 4,625.00 | 4,780.00 | 2,355.78 | 61,962 |
| 2024-12-30 | 4,425.00 | 4,625.00 | 4,425.00 | 4,595.00 | 2,264.60 | 30,504 |
| 2024-12-27 | 4,565.00 | 4,580.00 | 4,410.00 | 4,515.00 | 2,225.17 | 35,690 |
| 2024-12-26 | 4,580.00 | 4,790.00 | 4,520.00 | 4,565.00 | 2,210.39 | 75,322 |
| 2024-12-24 | 4,835.00 | 4,910.00 | 4,565.00 | 4,565.00 | 2,210.39 | 137,654 |
| 2024-12-23 | 4,855.00 | 4,930.00 | 4,730.00 | 4,810.00 | 2,329.02 | 71,594 |
| 2024-12-20 | 5,130.00 | 5,130.00 | 4,750.00 | 4,800.00 | 2,324.18 | 168,092 |
| 2024-12-19 | 5,240.00 | 5,330.00 | 5,030.00 | 5,030.00 | 2,435.54 | 117,012 |
| 2024-12-18 | 5,310.00 | 5,420.00 | 5,270.00 | 5,340.00 | 2,585.65 | 95,522 |
| 2024-12-17 | 5,450.00 | 5,480.00 | 5,250.00 | 5,320.00 | 2,575.96 | 224,238 |
| 2024-12-16 | 5,390.00 | 5,600.00 | 5,290.00 | 5,450.00 | 2,638.91 | 235,524 |
| 2024-12-13 | 5,580.00 | 5,690.00 | 5,210.00 | 5,340.00 | 2,585.65 | 431,980 |
| 2024-12-12 | 6,080.00 | 6,310.00 | 5,680.00 | 5,690.00 | 2,755.12 | 654,438 |
| 2024-12-11 | 6,540.00 | 6,730.00 | 6,070.00 | 6,310.00 | 3,055.32 | 1,286,368 |
| 2024-12-10 | 6,650.00 | 7,430.00 | 5,610.00 | 6,140.00 | 2,973.01 | 3,367,640 |
| 2024-12-09 | 4,765.00 | 6,210.00 | 4,405.00 | 6,200.00 | 3,002.06 | 3,795,192 |
| 2024-12-06 | 4,710.00 | 5,090.00 | 4,695.00 | 4,780.00 | 2,314.49 | 107,904 |
| 2024-12-05 | 4,810.00 | 5,050.00 | 4,760.00 | 4,760.00 | 2,304.81 | 148,070 |
| 2024-12-04 | 4,800.00 | 4,960.00 | 4,780.00 | 4,820.00 | 2,333.86 | 89,288 |
| 2024-12-03 | 4,790.00 | 4,960.00 | 4,750.00 | 4,910.00 | 2,377.44 | 23,864 |
| 2024-12-02 | 4,775.00 | 4,845.00 | 4,730.00 | 4,790.00 | 2,319.33 | 48,950 |
| 2024-11-29 | 4,935.00 | 5,040.00 | 4,800.00 | 4,830.00 | 2,338.70 | 64,966 |
| 2024-11-28 | 4,875.00 | 5,050.00 | 4,835.00 | 4,935.00 | 2,389.54 | 24,704 |
| 2024-11-27 | 4,940.00 | 5,090.00 | 4,860.00 | 4,875.00 | 2,360.49 | 15,516 |
| 2024-11-26 | 4,915.00 | 4,960.00 | 4,900.00 | 4,940.00 | 2,391.96 | 73,618 |
| 2024-11-25 | 4,925.00 | 5,040.00 | 4,815.00 | 4,915.00 | 2,379.86 | 65,438 |
| 2024-11-22 | 5,010.00 | 5,010.00 | 4,890.00 | 4,900.00 | 2,372.60 | 40,652 |
| 2024-11-21 | 4,865.00 | 5,010.00 | 4,775.00 | 5,010.00 | 2,425.86 | 35,598 |
| 2024-11-20 | 4,855.00 | 4,870.00 | 4,770.00 | 4,865.00 | 2,355.65 | 74,436 |
| 2024-11-19 | 4,935.00 | 5,420.00 | 4,815.00 | 4,855.00 | 2,350.81 | 197,360 |
| 2024-11-18 | 4,740.00 | 4,940.00 | 4,740.00 | 4,890.00 | 2,367.75 | 23,226 |
| 2024-11-15 | 4,755.00 | 4,825.00 | 4,660.00 | 4,815.00 | 2,331.44 | 28,742 |
| 2024-11-14 | 4,970.00 | 4,970.00 | 4,755.00 | 4,800.00 | 2,324.18 | 43,894 |
| 2024-11-13 | 4,925.00 | 5,130.00 | 4,925.00 | 4,970.00 | 2,406.49 | 25,640 |
| 2024-11-12 | 5,080.00 | 5,450.00 | 5,000.00 | 5,150.00 | 2,493.65 | 54,366 |
| 2024-11-11 | 5,440.00 | 5,440.00 | 5,050.00 | 5,120.00 | 2,479.12 | 58,436 |
| 2024-11-08 | 5,340.00 | 5,500.00 | 5,340.00 | 5,460.00 | 2,643.75 | 23,932 |
| 2024-11-07 | 5,340.00 | 5,410.00 | 5,250.00 | 5,340.00 | 2,585.65 | 35,314 |
| 2024-11-06 | 5,750.00 | 5,810.00 | 5,300.00 | 5,320.00 | 2,575.96 | 131,668 |
| 2024-11-05 | 5,530.00 | 5,780.00 | 5,530.00 | 5,750.00 | 2,784.17 | 81,966 |
| 2024-11-04 | 5,660.00 | 5,660.00 | 5,500.00 | 5,590.00 | 2,706.70 | 76,446 |
| 2024-11-01 | 5,370.00 | 6,600.00 | 5,360.00 | 5,590.00 | 2,706.70 | 1,650,592 |
| 2024-10-31 | 5,340.00 | 5,600.00 | 5,340.00 | 5,370.00 | 2,600.17 | 33,138 |
| 2024-10-30 | 5,470.00 | 5,500.00 | 5,390.00 | 5,410.00 | 2,619.54 | 25,956 |
| 2024-10-29 | 5,600.00 | 5,640.00 | 5,240.00 | 5,450.00 | 2,638.91 | 100,038 |
| 2024-10-28 | 5,560.00 | 5,750.00 | 5,560.00 | 5,610.00 | 2,716.38 | 82,880 |
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.