NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,990.00 | 6,030.00 | 5,720.00 | 5,720.00 | 2,769.64 | 73,600 |
| 2024-10-24 | 6,030.00 | 6,100.00 | 5,850.00 | 6,050.00 | 2,929.43 | 38,204 |
| 2024-10-23 | 6,010.00 | 6,840.00 | 6,010.00 | 6,130.00 | 2,968.17 | 410,668 |
| 2024-10-22 | 6,010.00 | 6,250.00 | 5,950.00 | 6,030.00 | 2,919.75 | 40,096 |
| 2024-10-21 | 6,190.00 | 6,280.00 | 6,110.00 | 6,150.00 | 2,977.85 | 6,894 |
| 2024-10-18 | 6,290.00 | 6,290.00 | 6,130.00 | 6,160.00 | 2,982.69 | 22,268 |
| 2024-10-17 | 6,350.00 | 7,320.00 | 6,100.00 | 6,280.00 | 3,040.80 | 439,146 |
| 2024-10-16 | 6,280.00 | 6,320.00 | 6,180.00 | 6,230.00 | 3,016.59 | 7,252 |
| 2024-10-15 | 6,360.00 | 6,530.00 | 6,270.00 | 6,330.00 | 3,065.01 | 12,230 |
| 2024-10-14 | 6,410.00 | 6,410.00 | 6,350.00 | 6,360.00 | 3,079.53 | 4,566 |
| 2024-10-11 | 6,400.00 | 6,630.00 | 6,360.00 | 6,400.00 | 3,098.90 | 9,820 |
| 2024-10-10 | 6,270.00 | 6,440.00 | 6,260.00 | 6,400.00 | 3,098.90 | 8,136 |
| 2024-10-08 | 6,380.00 | 6,550.00 | 6,150.00 | 6,260.00 | 3,031.11 | 38,618 |
| 2024-10-07 | 6,200.00 | 6,540.00 | 6,200.00 | 6,540.00 | 3,166.69 | 13,322 |
| 2024-10-04 | 6,230.00 | 6,330.00 | 6,200.00 | 6,230.00 | 3,016.59 | 6,644 |
| 2024-10-02 | 6,480.00 | 6,480.00 | 6,280.00 | 6,290.00 | 3,045.64 | 19,918 |
| 2024-09-30 | 6,680.00 | 6,680.00 | 6,510.00 | 6,510.00 | 3,152.16 | 11,366 |
| 2024-09-27 | 6,720.00 | 6,740.00 | 6,560.00 | 6,680.00 | 3,234.48 | 11,604 |
| 2024-09-26 | 6,620.00 | 6,840.00 | 6,620.00 | 6,730.00 | 3,258.69 | 17,820 |
| 2024-09-25 | 6,430.00 | 6,660.00 | 6,430.00 | 6,620.00 | 3,205.43 | 27,764 |
| 2024-09-24 | 6,350.00 | 6,460.00 | 6,300.00 | 6,440.00 | 3,118.27 | 16,096 |
| 2024-09-23 | 6,300.00 | 6,360.00 | 6,250.00 | 6,350.00 | 3,074.69 | 9,460 |
| 2024-09-20 | 6,270.00 | 6,330.00 | 6,250.00 | 6,300.00 | 3,050.48 | 4,488 |
| 2024-09-19 | 6,310.00 | 6,360.00 | 6,140.00 | 6,270.00 | 3,035.95 | 9,828 |
| 2024-09-13 | 6,350.00 | 6,400.00 | 6,230.00 | 6,270.00 | 3,035.95 | 15,436 |
| 2024-09-12 | 6,240.00 | 6,380.00 | 6,210.00 | 6,350.00 | 3,074.69 | 10,788 |
| 2024-09-11 | 6,410.00 | 6,470.00 | 6,240.00 | 6,240.00 | 3,021.43 | 41,102 |
| 2024-09-10 | 6,290.00 | 6,670.00 | 6,150.00 | 6,520.00 | 3,157.01 | 79,308 |
| 2024-09-09 | 6,020.00 | 6,280.00 | 5,890.00 | 6,270.00 | 3,035.95 | 20,162 |
| 2024-09-06 | 6,450.00 | 6,480.00 | 6,160.00 | 6,190.00 | 2,997.22 | 52,312 |
| 2024-09-05 | 6,530.00 | 6,680.00 | 6,390.00 | 6,450.00 | 3,123.11 | 66,626 |
| 2024-09-04 | 6,870.00 | 6,870.00 | 6,530.00 | 6,590.00 | 3,190.90 | 60,032 |
| 2024-09-03 | 6,880.00 | 7,150.00 | 6,840.00 | 6,920.00 | 3,350.69 | 24,390 |
| 2024-09-02 | 6,760.00 | 6,900.00 | 6,620.00 | 6,880.00 | 3,331.32 | 47,194 |
| 2024-08-30 | 6,690.00 | 6,800.00 | 6,670.00 | 6,740.00 | 3,263.53 | 38,594 |
| 2024-08-29 | 6,710.00 | 7,110.00 | 6,700.00 | 6,730.00 | 3,258.69 | 146,488 |
| 2024-08-28 | 7,040.00 | 7,090.00 | 6,960.00 | 6,960.00 | 3,370.05 | 33,218 |
| 2024-08-27 | 6,970.00 | 7,200.00 | 6,970.00 | 7,050.00 | 3,413.63 | 11,454 |
| 2024-08-26 | 7,150.00 | 7,240.00 | 6,960.00 | 7,120.00 | 3,447.53 | 26,854 |
| 2024-08-23 | 7,070.00 | 7,260.00 | 7,070.00 | 7,150.00 | 3,462.05 | 30,878 |
| 2024-08-22 | 7,410.00 | 7,420.00 | 7,130.00 | 7,160.00 | 3,466.90 | 53,292 |
| 2024-08-21 | 7,540.00 | 7,640.00 | 7,310.00 | 7,400.00 | 3,583.10 | 75,506 |
| 2024-08-20 | 7,440.00 | 7,440.00 | 7,290.00 | 7,430.00 | 3,597.63 | 32,234 |
| 2024-08-19 | 7,380.00 | 7,460.00 | 7,150.00 | 7,330.00 | 3,549.21 | 86,992 |
| 2024-08-16 | 7,530.00 | 7,580.00 | 7,350.00 | 7,450.00 | 3,607.31 | 70,488 |
| 2024-08-14 | 7,410.00 | 7,490.00 | 7,210.00 | 7,390.00 | 3,578.26 | 41,542 |
| 2024-08-13 | 7,550.00 | 7,630.00 | 7,300.00 | 7,410.00 | 3,587.95 | 46,892 |
| 2024-08-12 | 7,680.00 | 7,860.00 | 7,500.00 | 7,550.00 | 3,655.73 | 126,826 |
| 2024-08-09 | 7,580.00 | 7,710.00 | 7,460.00 | 7,640.00 | 3,699.31 | 40,838 |
| 2024-08-08 | 7,690.00 | 7,900.00 | 7,370.00 | 7,420.00 | 3,592.79 | 127,064 |
| 2024-08-07 | 7,130.00 | 7,660.00 | 7,050.00 | 7,540.00 | 3,650.89 | 191,024 |
| 2024-08-06 | 6,810.00 | 7,250.00 | 6,810.00 | 7,210.00 | 3,491.11 | 125,526 |
| 2024-08-05 | 7,710.00 | 7,830.00 | 6,520.00 | 6,940.00 | 3,360.37 | 348,762 |
| 2024-08-02 | 8,270.00 | 8,340.00 | 7,870.00 | 7,900.00 | 3,825.21 | 259,706 |
| 2024-08-01 | 8,430.00 | 8,640.00 | 8,370.00 | 8,420.00 | 4,076.99 | 181,300 |
| 2024-07-31 | 8,520.00 | 8,790.00 | 8,440.00 | 8,510.00 | 4,120.57 | 254,782 |
| 2024-07-30 | 8,760.00 | 9,050.00 | 8,380.00 | 8,460.00 | 4,096.36 | 561,116 |
| 2024-07-29 | 8,680.00 | 8,960.00 | 8,480.00 | 8,730.00 | 4,227.09 | 433,694 |
| 2024-07-26 | 8,890.00 | 8,910.00 | 8,330.00 | 8,450.00 | 4,091.52 | 569,390 |
| 2024-07-25 | 8,400.00 | 9,000.00 | 8,340.00 | 8,500.00 | 4,115.73 | 684,076 |
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.