Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,227.00 | 1,268.00 | 1,204.00 | 1,243.00 | 2,486.00 | 50,932 |
| 2024-01-05 | 1,221.00 | 1,270.00 | 1,215.00 | 1,227.00 | 2,454.00 | 42,908 |
| 2024-01-04 | 1,234.00 | 1,234.00 | 1,222.00 | 1,222.00 | 2,444.00 | 15,030 |
| 2024-01-03 | 1,237.00 | 1,278.00 | 1,224.00 | 1,234.00 | 2,468.00 | 34,403 |
| 2024-01-02 | 1,242.00 | 1,242.00 | 1,225.00 | 1,237.00 | 2,474.00 | 20,528 |
| 2023-12-28 | 1,220.00 | 1,276.00 | 1,220.00 | 1,243.00 | 2,486.00 | 25,232 |
| 2023-12-27 | 1,247.00 | 1,255.00 | 1,206.00 | 1,220.00 | 2,440.00 | 47,864 |
| 2023-12-26 | 1,246.00 | 1,255.00 | 1,236.00 | 1,247.00 | 2,494.00 | 21,341 |
| 2023-12-22 | 1,275.00 | 1,285.00 | 1,205.00 | 1,248.00 | 2,496.00 | 95,495 |
| 2023-12-21 | 1,290.00 | 1,304.00 | 1,275.00 | 1,280.00 | 2,560.00 | 38,520 |
| 2023-12-20 | 1,290.00 | 1,304.00 | 1,272.00 | 1,290.00 | 2,580.00 | 38,175 |
| 2023-12-19 | 1,304.00 | 1,304.00 | 1,280.00 | 1,292.00 | 2,584.00 | 25,709 |
| 2023-12-18 | 1,294.00 | 1,314.00 | 1,282.00 | 1,304.00 | 2,608.00 | 45,439 |
| 2023-12-15 | 1,282.00 | 1,294.00 | 1,266.00 | 1,294.00 | 2,588.00 | 30,985 |
| 2023-12-14 | 1,284.00 | 1,284.00 | 1,265.00 | 1,282.00 | 2,564.00 | 34,808 |
| 2023-12-13 | 1,285.00 | 1,297.00 | 1,275.00 | 1,284.00 | 2,568.00 | 33,124 |
| 2023-12-12 | 1,278.00 | 1,300.00 | 1,270.00 | 1,297.00 | 2,594.00 | 33,710 |
| 2023-12-11 | 1,274.00 | 1,298.00 | 1,266.00 | 1,293.00 | 2,586.00 | 45,079 |
| 2023-12-08 | 1,275.00 | 1,278.00 | 1,255.00 | 1,276.00 | 2,552.00 | 60,832 |
| 2023-12-07 | 1,300.00 | 1,300.00 | 1,253.00 | 1,276.00 | 2,552.00 | 101,314 |
| 2023-12-06 | 1,213.00 | 1,420.00 | 1,213.00 | 1,320.00 | 2,640.00 | 611,359 |
| 2023-12-05 | 1,243.00 | 1,253.00 | 1,191.00 | 1,195.00 | 2,390.00 | 33,981 |
| 2023-12-04 | 1,246.00 | 1,249.00 | 1,203.00 | 1,243.00 | 2,486.00 | 37,827 |
| 2023-12-01 | 1,249.00 | 1,258.00 | 1,221.00 | 1,246.00 | 2,492.00 | 35,497 |
| 2023-11-30 | 1,245.00 | 1,278.00 | 1,237.00 | 1,249.00 | 2,498.00 | 38,102 |
| 2023-11-29 | 1,263.00 | 1,263.00 | 1,225.00 | 1,229.00 | 2,458.00 | 8,589 |
| 2023-11-28 | 1,268.00 | 1,294.00 | 1,240.00 | 1,240.00 | 2,480.00 | 27,455 |
| 2023-11-27 | 1,258.00 | 1,295.00 | 1,252.00 | 1,283.00 | 2,566.00 | 48,686 |
| 2023-11-24 | 1,250.00 | 1,273.00 | 1,230.00 | 1,270.00 | 2,540.00 | 28,825 |
| 2023-11-23 | 1,245.00 | 1,270.00 | 1,235.00 | 1,250.00 | 2,500.00 | 44,861 |
| 2023-11-22 | 1,245.00 | 1,280.00 | 1,215.00 | 1,220.00 | 2,440.00 | 23,832 |
| 2023-11-21 | 1,247.00 | 1,280.00 | 1,238.00 | 1,245.00 | 2,490.00 | 37,757 |
| 2023-11-20 | 1,279.00 | 1,279.00 | 1,235.00 | 1,246.00 | 2,492.00 | 36,045 |
| 2023-11-17 | 1,302.00 | 1,302.00 | 1,235.00 | 1,235.00 | 2,470.00 | 48,167 |
| 2023-11-16 | 1,260.00 | 1,295.00 | 1,260.00 | 1,269.00 | 2,538.00 | 32,892 |
| 2023-11-15 | 1,249.00 | 1,285.00 | 1,249.00 | 1,260.00 | 2,520.00 | 39,367 |
| 2023-11-14 | 1,180.00 | 1,251.00 | 1,180.00 | 1,249.00 | 2,498.00 | 22,906 |
| 2023-11-13 | 1,244.00 | 1,244.00 | 1,198.00 | 1,202.00 | 2,404.00 | 31,925 |
| 2023-11-10 | 1,280.00 | 1,280.00 | 1,230.00 | 1,244.00 | 2,488.00 | 29,939 |
| 2023-11-09 | 1,259.00 | 1,350.00 | 1,254.00 | 1,280.00 | 2,560.00 | 100,159 |
| 2023-11-08 | 1,254.00 | 1,379.00 | 1,226.00 | 1,260.00 | 2,520.00 | 211,967 |
| 2023-11-07 | 1,300.00 | 1,300.00 | 1,216.00 | 1,254.00 | 2,508.00 | 44,257 |
| 2023-11-06 | 1,266.00 | 1,318.00 | 1,236.00 | 1,301.00 | 2,602.00 | 53,893 |
| 2023-11-03 | 1,239.00 | 1,279.00 | 1,198.00 | 1,266.00 | 2,532.00 | 38,681 |
| 2023-11-02 | 1,201.00 | 1,248.00 | 1,191.00 | 1,239.00 | 2,478.00 | 42,106 |
| 2023-11-01 | 1,153.00 | 1,212.00 | 1,153.00 | 1,201.00 | 2,402.00 | 39,468 |
| 2023-10-31 | 1,189.00 | 1,201.00 | 1,165.00 | 1,165.00 | 2,330.00 | 27,240 |
| 2023-10-30 | 1,162.00 | 1,197.00 | 1,146.00 | 1,189.00 | 2,378.00 | 36,091 |
| 2023-10-27 | 1,181.00 | 1,204.00 | 1,155.00 | 1,167.00 | 2,334.00 | 51,584 |
| 2023-10-26 | 1,234.00 | 1,234.00 | 1,181.00 | 1,199.00 | 2,398.00 | 39,850 |
| 2023-10-25 | 1,232.00 | 1,290.00 | 1,226.00 | 1,235.00 | 2,470.00 | 54,088 |
| 2023-10-24 | 1,241.00 | 1,249.00 | 1,190.00 | 1,232.00 | 2,464.00 | 81,825 |
| 2023-10-23 | 1,248.00 | 1,291.00 | 1,216.00 | 1,241.00 | 2,482.00 | 81,100 |
| 2023-10-20 | 1,288.00 | 1,417.00 | 1,270.00 | 1,285.00 | 2,570.00 | 238,099 |
| 2023-10-19 | 1,277.00 | 1,315.00 | 1,277.00 | 1,300.00 | 2,600.00 | 106,580 |
| 2023-10-18 | 1,367.00 | 1,367.00 | 1,307.00 | 1,315.00 | 2,630.00 | 84,049 |
| 2023-10-17 | 1,300.00 | 1,374.00 | 1,300.00 | 1,367.00 | 2,734.00 | 162,772 |
| 2023-10-16 | 1,295.00 | 1,320.00 | 1,291.00 | 1,315.00 | 2,630.00 | 67,858 |
| 2023-10-13 | 1,301.00 | 1,317.00 | 1,252.00 | 1,297.00 | 2,594.00 | 128,599 |
| 2023-10-12 | 1,302.00 | 1,357.00 | 1,293.00 | 1,300.00 | 2,600.00 | 126,348 |
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.