Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,065.00 | 1,376.00 | 1,065.00 | 1,240.00 | 1,240.00 | 6,454,557 |
| 2026-10-15 | 1,110.00 | 1,135.00 | 1,034.00 | 1,059.00 | 1,059.00 | 616,049 |
| 2026-10-14 | 1,195.00 | 1,209.00 | 1,149.00 | 1,154.00 | 1,154.00 | 374,115 |
| 2026-10-13 | 1,163.00 | 1,225.00 | 1,155.00 | 1,193.00 | 1,193.00 | 434,486 |
| 2026-10-12 | 1,255.00 | 1,255.00 | 1,194.00 | 1,208.00 | 1,208.00 | 397,693 |
| 2026-10-08 | 1,299.00 | 1,300.00 | 1,220.00 | 1,241.00 | 1,241.00 | 492,583 |
| 2026-10-07 | 1,281.00 | 1,305.00 | 1,261.00 | 1,294.00 | 1,294.00 | 353,521 |
| 2026-10-06 | 1,286.00 | 1,319.00 | 1,258.00 | 1,275.00 | 1,275.00 | 544,608 |
| 2026-10-02 | 1,301.00 | 1,313.00 | 1,280.00 | 1,305.00 | 1,305.00 | 237,028 |
| 2026-10-01 | 1,324.00 | 1,344.00 | 1,274.00 | 1,290.00 | 1,290.00 | 423,809 |
| 2026-09-30 | 1,380.00 | 1,381.00 | 1,301.00 | 1,307.00 | 1,307.00 | 319,274 |
| 2026-09-29 | 1,416.00 | 1,416.00 | 1,287.00 | 1,295.00 | 1,295.00 | 672,904 |
| 2026-09-28 | 1,416.00 | 1,436.00 | 1,391.00 | 1,400.00 | 1,400.00 | 311,015 |
| 2026-09-23 | 1,500.00 | 1,500.00 | 1,400.00 | 1,419.00 | 1,419.00 | 865,103 |
| 2026-09-22 | 1,612.00 | 1,612.00 | 1,490.00 | 1,499.00 | 1,499.00 | 555,233 |
| 2026-09-21 | 1,548.00 | 1,702.00 | 1,509.00 | 1,591.00 | 1,591.00 | 949,885 |
| 2026-09-18 | 1,540.00 | 1,565.00 | 1,505.00 | 1,548.00 | 1,548.00 | 554,055 |
| 2026-09-17 | 1,488.00 | 1,558.00 | 1,480.00 | 1,528.00 | 1,528.00 | 626,631 |
| 2026-09-16 | 1,548.00 | 1,548.00 | 1,480.00 | 1,488.00 | 1,488.00 | 346,014 |
| 2026-09-15 | 1,510.00 | 1,600.00 | 1,482.00 | 1,517.00 | 1,517.00 | 524,459 |
| 2026-09-14 | 1,590.00 | 1,590.00 | 1,490.00 | 1,510.00 | 1,510.00 | 639,361 |
| 2026-09-11 | 1,620.00 | 1,636.00 | 1,497.00 | 1,497.00 | 1,497.00 | 833,936 |
| 2026-09-10 | 1,631.00 | 1,650.00 | 1,601.00 | 1,614.00 | 1,614.00 | 376,489 |
| 2026-09-09 | 1,602.00 | 1,660.00 | 1,550.00 | 1,631.00 | 1,631.00 | 574,158 |
| 2026-09-08 | 1,705.00 | 1,728.00 | 1,598.00 | 1,602.00 | 1,602.00 | 900,151 |
| 2026-09-07 | 1,798.00 | 1,807.00 | 1,705.00 | 1,705.00 | 1,705.00 | 811,820 |
| 2026-09-04 | 1,715.00 | 1,840.00 | 1,695.00 | 1,777.00 | 1,777.00 | 842,748 |
| 2026-09-03 | 1,720.00 | 1,744.00 | 1,688.00 | 1,693.00 | 1,693.00 | 549,944 |
| 2026-09-02 | 1,704.00 | 1,805.00 | 1,680.00 | 1,691.00 | 1,691.00 | 666,348 |
| 2026-09-01 | 1,801.00 | 1,816.00 | 1,713.00 | 1,771.00 | 1,771.00 | 652,775 |
| 2026-08-31 | 1,934.00 | 1,934.00 | 1,741.00 | 1,797.00 | 1,797.00 | 1,404,716 |
| 2026-08-28 | 2,145.00 | 2,145.00 | 1,945.00 | 1,979.00 | 1,979.00 | 986,340 |
| 2026-08-27 | 2,200.00 | 2,320.00 | 2,070.00 | 2,145.00 | 2,145.00 | 1,179,610 |
| 2026-08-26 | 2,065.00 | 2,225.00 | 2,015.00 | 2,185.00 | 2,185.00 | 885,815 |
| 2026-08-25 | 2,085.00 | 2,195.00 | 1,977.00 | 2,050.00 | 2,050.00 | 890,911 |
| 2026-08-24 | 2,300.00 | 2,445.00 | 1,997.00 | 2,080.00 | 2,080.00 | 3,127,306 |
| 2026-08-21 | 2,020.00 | 2,200.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,011,527 |
| 2026-08-20 | 2,080.00 | 2,140.00 | 1,975.00 | 2,035.00 | 2,035.00 | 806,124 |
| 2026-08-19 | 1,888.00 | 2,175.00 | 1,845.00 | 2,070.00 | 2,070.00 | 1,871,640 |
| 2026-08-18 | 1,828.00 | 1,966.00 | 1,740.00 | 1,937.00 | 1,937.00 | 1,377,833 |
| 2026-08-14 | 1,865.00 | 1,865.00 | 1,734.00 | 1,780.00 | 1,780.00 | 512,295 |
| 2026-08-13 | 1,808.00 | 1,913.00 | 1,742.00 | 1,865.00 | 1,865.00 | 800,452 |
| 2026-08-12 | 1,928.00 | 1,929.00 | 1,789.00 | 1,803.00 | 1,803.00 | 933,982 |
| 2026-08-11 | 1,539.00 | 1,970.00 | 1,511.00 | 1,892.00 | 1,892.00 | 4,497,848 |
| 2026-08-10 | 1,442.00 | 1,530.00 | 1,442.00 | 1,525.00 | 1,525.00 | 526,865 |
| 2026-08-07 | 1,515.00 | 1,515.00 | 1,414.00 | 1,420.00 | 1,420.00 | 519,912 |
| 2026-08-06 | 1,599.00 | 1,633.00 | 1,505.00 | 1,515.00 | 1,515.00 | 522,425 |
| 2026-08-05 | 1,610.00 | 1,670.00 | 1,586.00 | 1,593.00 | 1,593.00 | 596,092 |
| 2026-08-04 | 1,697.00 | 1,697.00 | 1,577.00 | 1,620.00 | 1,620.00 | 462,636 |
| 2026-08-03 | 1,748.00 | 1,761.00 | 1,650.00 | 1,651.00 | 1,651.00 | 833,195 |
| 2026-07-31 | 1,650.00 | 1,775.00 | 1,606.00 | 1,709.00 | 1,709.00 | 761,169 |
| 2026-07-30 | 1,600.00 | 1,720.00 | 1,581.00 | 1,583.00 | 1,583.00 | 643,086 |
| 2026-07-29 | 1,845.00 | 1,867.00 | 1,481.00 | 1,600.00 | 1,600.00 | 1,261,723 |
| 2026-07-28 | 1,700.00 | 1,895.00 | 1,628.00 | 1,795.00 | 1,795.00 | 1,597,311 |
| 2026-07-27 | 1,600.00 | 1,759.00 | 1,600.00 | 1,666.00 | 1,666.00 | 633,501 |
| 2026-07-24 | 1,620.00 | 1,688.00 | 1,550.00 | 1,580.00 | 1,580.00 | 331,544 |
| 2026-07-23 | 1,564.00 | 1,717.00 | 1,485.00 | 1,629.00 | 1,629.00 | 871,948 |
| 2026-07-22 | 1,873.00 | 1,930.00 | 1,561.00 | 1,564.00 | 1,564.00 | 2,025,051 |
| 2026-07-21 | 1,385.00 | 1,765.00 | 1,282.00 | 1,765.00 | 1,765.00 | 1,666,539 |
| 2026-07-20 | 1,257.00 | 1,358.00 | 1,236.00 | 1,358.00 | 1,358.00 | 332,933 |
Page 1 of 4 · 229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.