NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,600.00 | 8,110.00 | 7,570.00 | 7,860.00 | 7,860.00 | 349,072 |
| 2026-10-15 | 7,330.00 | 7,800.00 | 7,250.00 | 7,600.00 | 7,600.00 | 450,322 |
| 2026-10-14 | 7,400.00 | 7,750.00 | 7,150.00 | 7,590.00 | 7,590.00 | 349,082 |
| 2026-10-13 | 7,800.00 | 7,810.00 | 7,240.00 | 7,400.00 | 7,400.00 | 470,237 |
| 2026-10-12 | 7,700.00 | 7,980.00 | 7,500.00 | 7,800.00 | 7,800.00 | 568,453 |
| 2026-10-08 | 7,650.00 | 7,850.00 | 7,460.00 | 7,680.00 | 7,680.00 | 278,973 |
| 2026-10-07 | 7,420.00 | 7,800.00 | 7,380.00 | 7,670.00 | 7,670.00 | 525,316 |
| 2026-10-06 | 7,410.00 | 7,450.00 | 7,130.00 | 7,350.00 | 7,350.00 | 201,958 |
| 2026-10-02 | 7,470.00 | 7,610.00 | 7,400.00 | 7,410.00 | 7,410.00 | 219,085 |
| 2026-10-01 | 7,430.00 | 7,600.00 | 7,340.00 | 7,450.00 | 7,450.00 | 173,477 |
| 2026-09-30 | 7,570.00 | 7,690.00 | 7,420.00 | 7,500.00 | 7,500.00 | 187,705 |
| 2026-09-29 | 7,470.00 | 7,650.00 | 7,380.00 | 7,600.00 | 7,600.00 | 308,040 |
| 2026-09-28 | 7,460.00 | 7,650.00 | 7,370.00 | 7,500.00 | 7,500.00 | 335,634 |
| 2026-09-23 | 7,530.00 | 7,590.00 | 7,300.00 | 7,450.00 | 7,450.00 | 369,658 |
| 2026-09-22 | 7,880.00 | 7,960.00 | 7,500.00 | 7,530.00 | 7,530.00 | 575,025 |
| 2026-09-21 | 8,250.00 | 8,370.00 | 7,620.00 | 7,890.00 | 7,890.00 | 1,810,559 |
| 2026-09-18 | 6,810.00 | 8,250.00 | 6,780.00 | 8,250.00 | 8,250.00 | 2,954,836 |
| 2026-09-17 | 6,620.00 | 6,800.00 | 6,310.00 | 6,350.00 | 6,350.00 | 298,492 |
| 2026-09-16 | 6,890.00 | 7,090.00 | 6,570.00 | 6,690.00 | 6,690.00 | 362,753 |
| 2026-09-15 | 6,840.00 | 6,940.00 | 6,640.00 | 6,760.00 | 6,760.00 | 212,626 |
| 2026-09-14 | 7,150.00 | 7,440.00 | 6,840.00 | 6,920.00 | 6,920.00 | 534,715 |
| 2026-09-11 | 6,590.00 | 7,320.00 | 6,540.00 | 7,100.00 | 7,100.00 | 762,371 |
| 2026-09-10 | 6,900.00 | 6,910.00 | 6,450.00 | 6,670.00 | 6,670.00 | 228,543 |
| 2026-09-09 | 6,960.00 | 7,050.00 | 6,760.00 | 6,900.00 | 6,900.00 | 228,078 |
| 2026-09-08 | 6,570.00 | 6,940.00 | 6,350.00 | 6,890.00 | 6,890.00 | 529,275 |
| 2026-09-07 | 6,720.00 | 6,760.00 | 6,350.00 | 6,510.00 | 6,510.00 | 256,520 |
| 2026-09-04 | 7,000.00 | 7,140.00 | 6,560.00 | 6,680.00 | 6,680.00 | 393,103 |
| 2026-09-03 | 7,400.00 | 7,670.00 | 6,720.00 | 6,860.00 | 6,860.00 | 697,343 |
| 2026-09-02 | 7,150.00 | 7,410.00 | 6,960.00 | 7,080.00 | 7,080.00 | 249,807 |
| 2026-09-01 | 7,470.00 | 7,740.00 | 7,090.00 | 7,260.00 | 7,260.00 | 328,347 |
| 2026-08-31 | 8,050.00 | 8,150.00 | 7,400.00 | 7,470.00 | 7,470.00 | 410,664 |
| 2026-08-28 | 7,470.00 | 8,090.00 | 7,370.00 | 8,090.00 | 8,090.00 | 535,151 |
| 2026-08-27 | 7,550.00 | 7,750.00 | 7,310.00 | 7,470.00 | 7,470.00 | 295,252 |
| 2026-08-26 | 7,130.00 | 7,870.00 | 6,800.00 | 7,690.00 | 7,690.00 | 951,450 |
| 2026-08-25 | 6,600.00 | 7,440.00 | 6,470.00 | 7,250.00 | 7,250.00 | 1,262,792 |
| 2026-08-24 | 6,410.00 | 6,680.00 | 6,300.00 | 6,550.00 | 6,550.00 | 334,399 |
| 2026-08-21 | 6,240.00 | 6,460.00 | 6,040.00 | 6,400.00 | 6,400.00 | 280,297 |
| 2026-08-20 | 6,150.00 | 6,350.00 | 6,050.00 | 6,300.00 | 6,300.00 | 188,282 |
| 2026-08-19 | 6,370.00 | 6,620.00 | 6,050.00 | 6,070.00 | 6,070.00 | 420,258 |
| 2026-08-18 | 6,250.00 | 6,450.00 | 5,990.00 | 6,380.00 | 6,380.00 | 505,431 |
| 2026-08-14 | 6,440.00 | 6,720.00 | 6,050.00 | 6,180.00 | 6,180.00 | 557,295 |
| 2026-08-13 | 7,250.00 | 7,300.00 | 6,130.00 | 6,340.00 | 6,340.00 | 1,447,387 |
| 2026-08-12 | 6,770.00 | 8,380.00 | 6,650.00 | 7,080.00 | 7,080.00 | 2,995,220 |
| 2026-08-11 | 6,650.00 | 6,820.00 | 6,520.00 | 6,700.00 | 6,700.00 | 270,691 |
| 2026-08-10 | 6,350.00 | 6,610.00 | 6,170.00 | 6,550.00 | 6,550.00 | 119,229 |
| 2026-08-07 | 6,360.00 | 6,550.00 | 6,140.00 | 6,350.00 | 6,350.00 | 222,765 |
| 2026-08-06 | 5,940.00 | 6,480.00 | 5,940.00 | 6,360.00 | 6,360.00 | 261,370 |
| 2026-08-05 | 5,930.00 | 6,160.00 | 5,880.00 | 6,020.00 | 6,020.00 | 74,985 |
| 2026-08-04 | 5,980.00 | 6,170.00 | 5,860.00 | 5,980.00 | 5,980.00 | 131,894 |
| 2026-08-03 | 6,050.00 | 6,300.00 | 5,920.00 | 5,980.00 | 5,980.00 | 122,846 |
| 2026-07-31 | 5,500.00 | 6,070.00 | 5,350.00 | 6,030.00 | 6,030.00 | 194,167 |
| 2026-07-30 | 4,640.00 | 5,480.00 | 4,640.00 | 5,350.00 | 5,350.00 | 165,967 |
| 2026-07-29 | 5,370.00 | 5,420.00 | 4,750.00 | 4,965.00 | 4,965.00 | 209,260 |
| 2026-07-28 | 5,510.00 | 5,510.00 | 5,160.00 | 5,340.00 | 5,340.00 | 108,051 |
| 2026-07-27 | 5,200.00 | 5,830.00 | 5,200.00 | 5,530.00 | 5,530.00 | 124,523 |
| 2026-07-24 | 5,150.00 | 5,400.00 | 5,150.00 | 5,300.00 | 5,300.00 | 50,892 |
| 2026-07-23 | 4,840.00 | 5,260.00 | 4,840.00 | 5,240.00 | 5,240.00 | 61,590 |
| 2026-07-22 | 4,930.00 | 5,040.00 | 4,865.00 | 4,885.00 | 4,885.00 | 54,764 |
| 2026-07-21 | 4,800.00 | 4,995.00 | 4,800.00 | 4,935.00 | 4,935.00 | 56,191 |
| 2026-07-20 | 5,090.00 | 5,140.00 | 4,810.00 | 4,890.00 | 4,890.00 | 107,606 |
Page 1 of 21 · 1,223 trading daysOlder →
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.