Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 907.00 | 937.00 | 893.00 | 911.00 | 1,822.00 | 27,424 |
| 2024-07-03 | 924.00 | 931.00 | 900.00 | 912.00 | 1,824.00 | 40,716 |
| 2024-07-02 | 891.00 | 929.00 | 875.00 | 924.00 | 1,848.00 | 70,099 |
| 2024-07-01 | 916.00 | 943.00 | 888.00 | 903.00 | 1,806.00 | 37,834 |
| 2024-06-28 | 884.00 | 958.00 | 865.00 | 916.00 | 1,832.00 | 75,195 |
| 2024-06-27 | 907.00 | 997.00 | 873.00 | 884.00 | 1,768.00 | 326,539 |
| 2024-06-26 | 909.00 | 911.00 | 873.00 | 906.00 | 1,812.00 | 90,812 |
| 2024-06-25 | 928.00 | 956.00 | 900.00 | 909.00 | 1,818.00 | 57,018 |
| 2024-06-24 | 958.00 | 964.00 | 919.00 | 928.00 | 1,856.00 | 40,355 |
| 2024-06-21 | 976.00 | 998.00 | 938.00 | 958.00 | 1,916.00 | 49,782 |
| 2024-06-20 | 972.00 | 1,000.00 | 949.00 | 976.00 | 1,952.00 | 86,508 |
| 2024-06-19 | 969.00 | 1,028.00 | 874.00 | 972.00 | 1,944.00 | 531,284 |
| 2024-06-18 | 1,015.00 | 1,249.00 | 969.00 | 969.00 | 1,938.00 | 3,810,985 |
| 2024-06-17 | 1,045.00 | 1,057.00 | 1,003.00 | 1,015.00 | 2,030.00 | 48,180 |
| 2024-06-14 | 1,076.00 | 1,082.00 | 1,000.00 | 1,054.00 | 2,108.00 | 29,137 |
| 2024-06-13 | 1,130.00 | 1,130.00 | 1,076.00 | 1,076.00 | 2,152.00 | 21,939 |
| 2024-06-12 | 1,089.00 | 1,130.00 | 1,089.00 | 1,091.00 | 2,182.00 | 6,449 |
| 2024-06-11 | 1,085.00 | 1,102.00 | 1,076.00 | 1,090.00 | 2,180.00 | 14,479 |
| 2024-06-10 | 1,093.00 | 1,105.00 | 1,070.00 | 1,091.00 | 2,182.00 | 598,439 |
| 2024-06-07 | 1,089.00 | 1,104.00 | 1,080.00 | 1,088.00 | 2,176.00 | 19,721 |
| 2024-06-05 | 1,098.00 | 1,110.00 | 1,091.00 | 1,100.00 | 2,200.00 | 9,059 |
| 2024-06-04 | 1,097.00 | 1,116.00 | 1,094.00 | 1,099.00 | 2,198.00 | 14,520 |
| 2024-06-03 | 1,101.00 | 1,150.00 | 1,089.00 | 1,097.00 | 2,194.00 | 28,499 |
| 2024-05-31 | 1,102.00 | 1,136.00 | 1,090.00 | 1,101.00 | 2,202.00 | 49,358 |
| 2024-05-30 | 1,112.00 | 1,120.00 | 1,099.00 | 1,106.00 | 2,212.00 | 14,495 |
| 2024-05-29 | 1,128.00 | 1,140.00 | 1,111.00 | 1,112.00 | 2,224.00 | 15,972 |
| 2024-05-28 | 1,103.00 | 1,141.00 | 1,103.00 | 1,123.00 | 2,246.00 | 21,932 |
| 2024-05-27 | 1,131.00 | 1,134.00 | 1,071.00 | 1,114.00 | 2,228.00 | 37,411 |
| 2024-05-24 | 1,134.00 | 1,138.00 | 1,127.00 | 1,131.00 | 2,262.00 | 15,089 |
| 2024-05-23 | 1,166.00 | 1,166.00 | 1,128.00 | 1,138.00 | 2,276.00 | 21,632 |
| 2024-05-22 | 1,158.00 | 1,176.00 | 1,133.00 | 1,136.00 | 2,272.00 | 32,942 |
| 2024-05-21 | 1,172.00 | 1,177.00 | 1,149.00 | 1,150.00 | 2,300.00 | 34,154 |
| 2024-05-20 | 1,157.00 | 1,184.00 | 1,157.00 | 1,170.00 | 2,340.00 | 23,680 |
| 2024-05-17 | 1,186.00 | 1,192.00 | 1,156.00 | 1,156.00 | 2,312.00 | 20,809 |
| 2024-05-16 | 1,196.00 | 1,197.00 | 1,180.00 | 1,186.00 | 2,372.00 | 11,915 |
| 2024-05-14 | 1,194.00 | 1,198.00 | 1,181.00 | 1,186.00 | 2,372.00 | 13,275 |
| 2024-05-13 | 1,176.00 | 1,194.00 | 1,165.00 | 1,180.00 | 2,360.00 | 20,912 |
| 2024-05-10 | 1,172.00 | 1,179.00 | 1,165.00 | 1,176.00 | 2,352.00 | 15,758 |
| 2024-05-09 | 1,173.00 | 1,176.00 | 1,162.00 | 1,172.00 | 2,344.00 | 14,342 |
| 2024-05-08 | 1,159.00 | 1,178.00 | 1,159.00 | 1,165.00 | 2,330.00 | 13,566 |
| 2024-05-07 | 1,173.00 | 1,176.00 | 1,164.00 | 1,169.00 | 2,338.00 | 32,046 |
| 2024-05-03 | 1,189.00 | 1,193.00 | 1,167.00 | 1,173.00 | 2,346.00 | 18,578 |
| 2024-05-02 | 1,170.00 | 1,184.00 | 1,162.00 | 1,183.00 | 2,366.00 | 35,523 |
| 2024-04-30 | 1,184.00 | 1,189.00 | 1,169.00 | 1,184.00 | 2,368.00 | 17,620 |
| 2024-04-29 | 1,180.00 | 1,195.00 | 1,175.00 | 1,184.00 | 2,368.00 | 12,667 |
| 2024-04-26 | 1,173.00 | 1,183.00 | 1,166.00 | 1,180.00 | 2,360.00 | 21,385 |
| 2024-04-25 | 1,186.00 | 1,186.00 | 1,173.00 | 1,179.00 | 2,358.00 | 13,417 |
| 2024-04-24 | 1,173.00 | 1,187.00 | 1,173.00 | 1,176.00 | 2,352.00 | 10,224 |
| 2024-04-23 | 1,177.00 | 1,198.00 | 1,172.00 | 1,172.00 | 2,344.00 | 22,065 |
| 2024-04-22 | 1,200.00 | 1,200.00 | 1,177.00 | 1,177.00 | 2,354.00 | 13,239 |
| 2024-04-19 | 1,200.00 | 1,210.00 | 1,175.00 | 1,189.00 | 2,378.00 | 32,170 |
| 2024-04-18 | 1,183.00 | 1,214.00 | 1,180.00 | 1,200.00 | 2,400.00 | 24,157 |
| 2024-04-17 | 1,207.00 | 1,207.00 | 1,172.00 | 1,183.00 | 2,366.00 | 24,121 |
| 2024-04-16 | 1,172.00 | 1,209.00 | 1,172.00 | 1,174.00 | 2,348.00 | 36,046 |
| 2024-04-15 | 1,190.00 | 1,214.00 | 1,176.00 | 1,197.00 | 2,394.00 | 52,323 |
| 2024-04-12 | 1,228.00 | 1,228.00 | 1,206.00 | 1,218.00 | 2,436.00 | 27,478 |
| 2024-04-11 | 1,272.00 | 1,272.00 | 1,210.00 | 1,226.00 | 2,452.00 | 29,054 |
| 2024-04-09 | 1,248.00 | 1,260.00 | 1,223.00 | 1,245.00 | 2,490.00 | 58,641 |
| 2024-04-08 | 1,230.00 | 1,240.00 | 1,190.00 | 1,210.00 | 2,420.00 | 50,938 |
| 2024-04-05 | 1,200.00 | 1,249.00 | 1,196.00 | 1,206.00 | 2,412.00 | 48,715 |
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.