Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,469.00 | 1,525.00 | 1,293.00 | 1,299.00 | 2,598.00 | 1,299,032 |
| 2023-10-10 | 1,328.00 | 1,328.00 | 1,284.00 | 1,291.00 | 2,582.00 | 106,048 |
| 2023-10-06 | 1,300.00 | 1,360.00 | 1,300.00 | 1,328.00 | 2,656.00 | 50,826 |
| 2023-10-05 | 1,335.00 | 1,345.00 | 1,290.00 | 1,311.00 | 2,622.00 | 60,113 |
| 2023-10-04 | 1,353.00 | 1,366.00 | 1,251.00 | 1,335.00 | 2,670.00 | 102,080 |
| 2023-09-27 | 1,378.00 | 1,378.00 | 1,310.00 | 1,351.00 | 2,702.00 | 99,893 |
| 2023-09-26 | 1,272.00 | 1,384.00 | 1,272.00 | 1,380.00 | 2,760.00 | 203,739 |
| 2023-09-25 | 1,340.00 | 1,392.00 | 1,269.00 | 1,272.00 | 2,544.00 | 167,141 |
| 2023-09-22 | 1,336.00 | 1,384.00 | 1,291.00 | 1,336.00 | 2,672.00 | 216,981 |
| 2023-09-21 | 1,363.00 | 1,414.00 | 1,363.00 | 1,388.00 | 2,776.00 | 448,242 |
| 2023-09-20 | 1,445.00 | 1,748.00 | 1,421.00 | 1,432.00 | 2,864.00 | 6,322,505 |
| 2023-09-19 | 1,390.00 | 1,400.00 | 1,339.00 | 1,345.00 | 2,690.00 | 66,628 |
| 2023-09-18 | 1,429.00 | 1,477.00 | 1,401.00 | 1,402.00 | 2,804.00 | 96,885 |
| 2023-09-15 | 1,386.00 | 1,470.00 | 1,385.00 | 1,429.00 | 2,858.00 | 104,793 |
| 2023-09-14 | 1,352.00 | 1,400.00 | 1,301.00 | 1,375.00 | 2,750.00 | 134,961 |
| 2023-09-13 | 1,372.00 | 1,415.00 | 1,322.00 | 1,365.00 | 2,730.00 | 99,868 |
| 2023-09-12 | 1,417.00 | 1,441.00 | 1,332.00 | 1,372.00 | 2,744.00 | 199,467 |
| 2023-09-11 | 1,580.00 | 1,770.00 | 1,394.00 | 1,416.00 | 2,832.00 | 1,912,621 |
| 2023-09-08 | 1,627.00 | 1,657.00 | 1,479.00 | 1,508.00 | 3,016.00 | 239,384 |
| 2023-09-07 | 1,495.00 | 1,720.00 | 1,432.00 | 1,627.00 | 3,254.00 | 1,091,684 |
| 2023-09-06 | 1,359.00 | 1,580.00 | 1,321.00 | 1,495.00 | 2,990.00 | 1,096,355 |
| 2023-09-05 | 1,248.00 | 1,363.00 | 1,240.00 | 1,356.00 | 2,712.00 | 183,620 |
| 2023-09-04 | 1,250.00 | 1,320.00 | 1,175.00 | 1,236.00 | 2,472.00 | 58,846 |
| 2023-09-01 | 1,350.00 | 1,350.00 | 1,241.00 | 1,250.00 | 2,500.00 | 65,588 |
| 2023-08-31 | 1,265.00 | 1,339.00 | 1,265.00 | 1,302.00 | 2,604.00 | 54,405 |
| 2023-08-30 | 1,274.00 | 1,299.00 | 1,246.00 | 1,265.00 | 2,530.00 | 35,916 |
| 2023-08-29 | 1,230.00 | 1,283.00 | 1,230.00 | 1,274.00 | 2,548.00 | 44,525 |
| 2023-08-28 | 1,189.00 | 1,233.00 | 1,189.00 | 1,229.00 | 2,458.00 | 49,028 |
| 2023-08-25 | 1,185.00 | 1,210.00 | 1,172.00 | 1,189.00 | 2,378.00 | 31,548 |
| 2023-08-24 | 1,151.00 | 1,195.00 | 1,151.00 | 1,161.00 | 2,322.00 | 47,910 |
| 2023-08-23 | 1,178.00 | 1,197.00 | 1,148.00 | 1,151.00 | 2,302.00 | 42,324 |
| 2023-08-22 | 1,229.00 | 1,245.00 | 1,167.00 | 1,178.00 | 2,356.00 | 66,807 |
| 2023-08-21 | 1,170.00 | 1,225.00 | 1,145.00 | 1,201.00 | 2,402.00 | 113,565 |
| 2023-08-18 | 1,192.00 | 1,192.00 | 1,140.00 | 1,165.00 | 2,330.00 | 127,736 |
| 2023-08-17 | 1,218.00 | 1,340.00 | 1,177.00 | 1,192.00 | 2,384.00 | 206,381 |
| 2023-08-16 | 1,290.00 | 1,290.00 | 1,216.00 | 1,218.00 | 2,436.00 | 81,703 |
| 2023-08-14 | 1,330.00 | 1,348.00 | 1,270.00 | 1,290.00 | 2,580.00 | 66,577 |
| 2023-08-11 | 1,314.00 | 1,350.00 | 1,304.00 | 1,330.00 | 2,660.00 | 42,928 |
| 2023-08-10 | 1,337.00 | 1,338.00 | 1,282.00 | 1,314.00 | 2,628.00 | 44,314 |
| 2023-08-09 | 1,261.00 | 1,367.00 | 1,247.00 | 1,346.00 | 2,692.00 | 80,322 |
| 2023-08-08 | 1,390.00 | 1,395.00 | 1,248.00 | 1,253.00 | 2,506.00 | 119,868 |
| 2023-08-07 | 1,289.00 | 1,320.00 | 1,270.00 | 1,287.00 | 2,574.00 | 49,584 |
| 2023-08-04 | 1,293.00 | 1,339.00 | 1,281.00 | 1,305.00 | 2,610.00 | 42,591 |
| 2023-08-03 | 1,324.00 | 1,341.00 | 1,277.00 | 1,292.00 | 2,584.00 | 56,967 |
| 2023-08-02 | 1,383.00 | 1,403.00 | 1,327.00 | 1,344.00 | 2,688.00 | 60,967 |
| 2023-08-01 | 1,335.00 | 1,411.00 | 1,297.00 | 1,383.00 | 2,766.00 | 69,989 |
| 2023-07-31 | 1,305.00 | 1,350.00 | 1,251.00 | 1,335.00 | 2,670.00 | 52,752 |
| 2023-07-28 | 1,260.00 | 1,330.00 | 1,250.00 | 1,305.00 | 2,610.00 | 135,439 |
| 2023-07-27 | 1,208.00 | 1,283.00 | 1,208.00 | 1,260.00 | 2,520.00 | 81,917 |
| 2023-07-26 | 1,301.00 | 1,302.00 | 1,209.00 | 1,220.00 | 2,440.00 | 167,343 |
| 2023-07-25 | 1,375.00 | 1,376.00 | 1,298.00 | 1,301.00 | 2,602.00 | 97,893 |
| 2023-07-24 | 1,452.00 | 1,468.00 | 1,314.00 | 1,366.00 | 2,732.00 | 137,096 |
| 2023-07-21 | 1,404.00 | 1,512.00 | 1,381.00 | 1,429.00 | 2,858.00 | 222,479 |
| 2023-07-20 | 1,360.00 | 1,428.00 | 1,352.00 | 1,403.00 | 2,806.00 | 65,572 |
| 2023-07-19 | 1,338.00 | 1,417.00 | 1,309.00 | 1,364.00 | 2,728.00 | 130,355 |
| 2023-07-18 | 1,387.00 | 1,389.00 | 1,300.00 | 1,335.00 | 2,670.00 | 74,902 |
| 2023-07-17 | 1,402.00 | 1,510.00 | 1,357.00 | 1,357.00 | 2,714.00 | 179,807 |
| 2023-07-14 | 1,450.00 | 1,450.00 | 1,388.00 | 1,402.00 | 2,804.00 | 44,968 |
| 2023-07-13 | 1,397.00 | 1,442.00 | 1,397.00 | 1,419.00 | 2,838.00 | 53,114 |
| 2023-07-12 | 1,425.00 | 1,433.00 | 1,390.00 | 1,397.00 | 2,794.00 | 45,808 |
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.