Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,250.00 | 1,290.00 | 1,220.00 | 1,236.00 | 2,472.00 | 51,222 |
| 2024-04-03 | 1,259.00 | 1,265.00 | 1,195.00 | 1,225.00 | 2,450.00 | 61,361 |
| 2024-04-02 | 1,271.00 | 1,281.00 | 1,248.00 | 1,258.00 | 2,516.00 | 37,673 |
| 2024-04-01 | 1,264.00 | 1,298.00 | 1,240.00 | 1,270.00 | 2,540.00 | 34,065 |
| 2024-03-29 | 1,270.00 | 1,280.00 | 1,252.00 | 1,264.00 | 2,528.00 | 39,018 |
| 2024-03-28 | 1,287.00 | 1,308.00 | 1,269.00 | 1,270.00 | 2,540.00 | 64,738 |
| 2024-03-27 | 1,289.00 | 1,301.00 | 1,265.00 | 1,287.00 | 2,574.00 | 59,397 |
| 2024-03-26 | 1,280.00 | 1,312.00 | 1,271.00 | 1,304.00 | 2,608.00 | 157,463 |
| 2024-03-25 | 1,288.00 | 1,288.00 | 1,252.00 | 1,273.00 | 2,546.00 | 99,514 |
| 2024-03-22 | 1,388.00 | 1,390.00 | 1,256.00 | 1,269.00 | 2,538.00 | 436,854 |
| 2024-03-21 | 1,264.00 | 1,269.00 | 1,211.00 | 1,245.00 | 2,490.00 | 118,847 |
| 2024-03-20 | 1,225.00 | 1,260.00 | 1,213.00 | 1,250.00 | 2,500.00 | 87,589 |
| 2024-03-19 | 1,200.00 | 1,257.00 | 1,199.00 | 1,225.00 | 2,450.00 | 107,373 |
| 2024-03-18 | 1,185.00 | 1,223.00 | 1,185.00 | 1,215.00 | 2,430.00 | 65,900 |
| 2024-03-15 | 1,226.00 | 1,226.00 | 1,172.00 | 1,185.00 | 2,370.00 | 80,059 |
| 2024-03-14 | 1,183.00 | 1,225.00 | 1,183.00 | 1,202.00 | 2,404.00 | 48,500 |
| 2024-03-13 | 1,229.00 | 1,290.00 | 1,135.00 | 1,180.00 | 2,360.00 | 285,213 |
| 2024-03-12 | 1,219.00 | 1,251.00 | 1,200.00 | 1,210.00 | 2,420.00 | 40,447 |
| 2024-03-11 | 1,230.00 | 1,250.00 | 1,210.00 | 1,219.00 | 2,438.00 | 69,423 |
| 2024-03-08 | 1,206.00 | 1,230.00 | 1,196.00 | 1,230.00 | 2,460.00 | 57,623 |
| 2024-03-07 | 1,228.00 | 1,231.00 | 1,199.00 | 1,206.00 | 2,412.00 | 53,021 |
| 2024-03-06 | 1,202.00 | 1,228.00 | 1,193.00 | 1,228.00 | 2,456.00 | 42,232 |
| 2024-03-05 | 1,226.00 | 1,226.00 | 1,188.00 | 1,193.00 | 2,386.00 | 75,653 |
| 2024-03-04 | 1,179.00 | 1,218.00 | 1,173.00 | 1,206.00 | 2,412.00 | 105,190 |
| 2024-02-29 | 1,196.00 | 1,209.00 | 1,174.00 | 1,180.00 | 2,360.00 | 189,899 |
| 2024-02-28 | 1,225.00 | 1,250.00 | 1,196.00 | 1,202.00 | 2,404.00 | 115,090 |
| 2024-02-27 | 1,250.00 | 1,261.00 | 1,211.00 | 1,225.00 | 2,450.00 | 146,992 |
| 2024-02-26 | 1,245.00 | 1,300.00 | 1,230.00 | 1,250.00 | 2,500.00 | 368,697 |
| 2024-02-23 | 1,220.00 | 1,287.00 | 1,187.00 | 1,240.00 | 2,480.00 | 1,025,792 |
| 2024-02-22 | 1,300.00 | 1,329.00 | 1,207.00 | 1,220.00 | 2,440.00 | 1,515,737 |
| 2024-02-21 | 1,284.00 | 1,524.00 | 1,280.00 | 1,361.00 | 2,722.00 | 2,671,880 |
| 2024-02-20 | 1,205.00 | 1,205.00 | 1,166.00 | 1,173.00 | 2,346.00 | 53,767 |
| 2024-02-19 | 1,230.00 | 1,230.00 | 1,135.00 | 1,190.00 | 2,380.00 | 103,159 |
| 2024-02-16 | 1,167.00 | 1,229.00 | 1,167.00 | 1,186.00 | 2,372.00 | 184,681 |
| 2024-02-15 | 1,173.00 | 1,189.00 | 1,155.00 | 1,167.00 | 2,334.00 | 34,939 |
| 2024-02-14 | 1,169.00 | 1,178.00 | 1,155.00 | 1,173.00 | 2,346.00 | 56,918 |
| 2024-02-13 | 1,170.00 | 1,175.00 | 1,149.00 | 1,170.00 | 2,340.00 | 109,729 |
| 2024-02-08 | 1,166.00 | 1,193.00 | 1,160.00 | 1,169.00 | 2,338.00 | 45,084 |
| 2024-02-07 | 1,170.00 | 1,177.00 | 1,150.00 | 1,173.00 | 2,346.00 | 47,220 |
| 2024-02-06 | 1,183.00 | 1,196.00 | 1,164.00 | 1,170.00 | 2,340.00 | 89,596 |
| 2024-02-05 | 1,220.00 | 1,222.00 | 1,185.00 | 1,202.00 | 2,404.00 | 118,853 |
| 2024-02-02 | 1,218.00 | 1,235.00 | 1,202.00 | 1,224.00 | 2,448.00 | 131,745 |
| 2024-02-01 | 1,251.00 | 1,252.00 | 1,183.00 | 1,201.00 | 2,402.00 | 440,763 |
| 2024-01-31 | 1,250.00 | 1,580.00 | 1,243.00 | 1,256.00 | 2,512.00 | 5,650,575 |
| 2024-01-30 | 1,190.00 | 1,334.00 | 1,190.00 | 1,216.00 | 2,432.00 | 627,368 |
| 2024-01-29 | 1,189.00 | 1,240.00 | 1,184.00 | 1,188.00 | 2,376.00 | 11,791 |
| 2024-01-26 | 1,183.00 | 1,207.00 | 1,171.00 | 1,189.00 | 2,378.00 | 16,465 |
| 2024-01-25 | 1,190.00 | 1,198.00 | 1,182.00 | 1,183.00 | 2,366.00 | 9,954 |
| 2024-01-24 | 1,201.00 | 1,205.00 | 1,176.00 | 1,197.00 | 2,394.00 | 17,784 |
| 2024-01-23 | 1,210.00 | 1,231.00 | 1,182.00 | 1,205.00 | 2,410.00 | 14,714 |
| 2024-01-22 | 1,204.00 | 1,224.00 | 1,204.00 | 1,208.00 | 2,416.00 | 19,442 |
| 2024-01-19 | 1,197.00 | 1,224.00 | 1,197.00 | 1,212.00 | 2,424.00 | 20,939 |
| 2024-01-18 | 1,196.00 | 1,220.00 | 1,196.00 | 1,197.00 | 2,394.00 | 19,308 |
| 2024-01-17 | 1,220.00 | 1,220.00 | 1,187.00 | 1,200.00 | 2,400.00 | 38,994 |
| 2024-01-16 | 1,232.00 | 1,273.00 | 1,195.00 | 1,224.00 | 2,448.00 | 21,856 |
| 2024-01-15 | 1,226.00 | 1,244.00 | 1,213.00 | 1,232.00 | 2,464.00 | 25,385 |
| 2024-01-12 | 1,215.00 | 1,244.00 | 1,208.00 | 1,226.00 | 2,452.00 | 36,298 |
| 2024-01-11 | 1,207.00 | 1,257.00 | 1,201.00 | 1,215.00 | 2,430.00 | 32,994 |
| 2024-01-10 | 1,220.00 | 1,228.00 | 1,199.00 | 1,207.00 | 2,414.00 | 44,000 |
| 2024-01-09 | 1,243.00 | 1,243.00 | 1,205.00 | 1,228.00 | 2,456.00 | 15,295 |
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.