Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,436.00 | 1,497.00 | 1,305.00 | 1,410.00 | 2,820.00 | 95,981 |
| 2023-07-10 | 1,426.00 | 1,500.00 | 1,426.00 | 1,436.00 | 2,872.00 | 105,518 |
| 2023-07-07 | 1,431.00 | 1,442.00 | 1,382.00 | 1,432.00 | 2,864.00 | 76,865 |
| 2023-07-06 | 1,492.00 | 1,500.00 | 1,419.00 | 1,431.00 | 2,862.00 | 134,011 |
| 2023-07-05 | 1,511.00 | 1,564.00 | 1,476.00 | 1,491.00 | 2,982.00 | 122,417 |
| 2023-07-04 | 1,549.00 | 1,549.00 | 1,455.00 | 1,520.00 | 3,040.00 | 176,356 |
| 2023-07-03 | 1,568.00 | 1,586.00 | 1,516.00 | 1,549.00 | 3,098.00 | 164,124 |
| 2023-06-30 | 1,644.00 | 1,644.00 | 1,541.00 | 1,555.00 | 3,110.00 | 228,775 |
| 2023-06-29 | 1,691.00 | 1,750.00 | 1,641.00 | 1,643.00 | 3,286.00 | 173,781 |
| 2023-06-28 | 1,767.00 | 1,818.00 | 1,707.00 | 1,731.00 | 3,462.00 | 273,589 |
| 2023-06-27 | 1,880.00 | 1,904.00 | 1,710.00 | 1,767.00 | 3,534.00 | 409,387 |
| 2023-06-26 | 1,800.00 | 1,985.00 | 1,680.00 | 1,896.00 | 3,792.00 | 1,894,665 |
| 2023-06-23 | 1,506.00 | 1,895.00 | 1,471.00 | 1,800.00 | 3,600.00 | 4,555,252 |
| 2023-06-22 | 1,530.00 | 1,543.00 | 1,495.00 | 1,506.00 | 3,012.00 | 102,347 |
| 2023-06-21 | 1,566.00 | 1,609.00 | 1,540.00 | 1,543.00 | 3,086.00 | 180,879 |
| 2023-06-20 | 1,531.00 | 1,623.00 | 1,511.00 | 1,617.00 | 3,234.00 | 420,347 |
| 2023-06-19 | 1,606.00 | 1,606.00 | 1,490.00 | 1,532.00 | 3,064.00 | 139,059 |
| 2023-06-16 | 1,538.00 | 1,539.00 | 1,503.00 | 1,532.00 | 3,064.00 | 80,544 |
| 2023-06-15 | 1,530.00 | 1,575.00 | 1,476.00 | 1,497.00 | 2,994.00 | 215,880 |
| 2023-06-14 | 1,495.00 | 1,582.00 | 1,466.00 | 1,509.00 | 3,018.00 | 323,030 |
| 2023-06-13 | 1,535.00 | 1,556.00 | 1,485.00 | 1,490.00 | 2,980.00 | 150,545 |
| 2023-06-12 | 1,560.00 | 1,574.00 | 1,502.00 | 1,530.00 | 3,060.00 | 135,822 |
| 2023-06-09 | 1,578.00 | 1,630.00 | 1,540.00 | 1,559.00 | 3,118.00 | 416,632 |
| 2023-06-08 | 1,498.00 | 1,743.00 | 1,449.00 | 1,578.00 | 3,156.00 | 3,005,619 |
| 2023-06-07 | 1,519.00 | 1,589.00 | 1,475.00 | 1,484.00 | 2,968.00 | 482,918 |
| 2023-06-05 | 1,530.00 | 1,550.00 | 1,460.00 | 1,519.00 | 3,038.00 | 163,275 |
| 2023-06-02 | 1,576.00 | 1,576.00 | 1,491.00 | 1,529.00 | 3,058.00 | 224,345 |
| 2023-06-01 | 1,519.00 | 1,580.00 | 1,478.00 | 1,519.00 | 3,038.00 | 522,624 |
| 2023-05-31 | 1,565.00 | 1,565.00 | 1,474.00 | 1,519.00 | 3,038.00 | 603,487 |
| 2023-05-30 | 1,790.00 | 2,075.00 | 1,525.00 | 1,560.00 | 3,120.00 | 7,156,950 |
| 2023-05-26 | 1,264.00 | 1,643.00 | 1,264.00 | 1,643.00 | 3,286.00 | 762,495 |
| 2023-05-25 | 1,239.00 | 1,310.00 | 1,239.00 | 1,264.00 | 2,528.00 | 24,063 |
| 2023-05-24 | 1,300.00 | 1,310.00 | 1,234.00 | 1,234.00 | 2,468.00 | 52,462 |
| 2023-05-23 | 1,264.00 | 1,278.00 | 1,260.00 | 1,269.00 | 2,538.00 | 16,901 |
| 2023-05-22 | 1,260.00 | 1,294.00 | 1,250.00 | 1,264.00 | 2,528.00 | 16,406 |
| 2023-05-19 | 1,276.00 | 1,310.00 | 1,258.00 | 1,260.00 | 2,520.00 | 18,977 |
| 2023-05-18 | 1,310.00 | 1,310.00 | 1,254.00 | 1,263.00 | 2,526.00 | 13,256 |
| 2023-05-17 | 1,246.00 | 1,254.00 | 1,235.00 | 1,247.00 | 2,494.00 | 12,196 |
| 2023-05-16 | 1,234.00 | 1,254.00 | 1,226.00 | 1,233.00 | 2,466.00 | 24,372 |
| 2023-05-15 | 1,299.00 | 1,299.00 | 1,232.00 | 1,234.00 | 2,468.00 | 24,019 |
| 2023-05-12 | 1,283.00 | 1,354.00 | 1,254.00 | 1,254.00 | 2,508.00 | 17,164 |
| 2023-05-11 | 1,262.00 | 1,330.00 | 1,258.00 | 1,279.00 | 2,558.00 | 31,116 |
| 2023-05-10 | 1,258.00 | 1,264.00 | 1,244.00 | 1,255.00 | 2,510.00 | 12,834 |
| 2023-05-09 | 1,287.00 | 1,296.00 | 1,204.00 | 1,253.00 | 2,506.00 | 32,513 |
| 2023-05-08 | 1,283.00 | 1,308.00 | 1,276.00 | 1,277.00 | 2,554.00 | 11,107 |
| 2023-05-04 | 1,296.00 | 1,296.00 | 1,273.00 | 1,283.00 | 2,566.00 | 8,182 |
| 2023-05-03 | 1,322.00 | 1,329.00 | 1,265.00 | 1,296.00 | 2,592.00 | 15,001 |
| 2023-05-02 | 1,307.00 | 1,343.00 | 1,296.00 | 1,322.00 | 2,644.00 | 19,787 |
| 2023-04-28 | 1,282.00 | 1,295.00 | 1,241.00 | 1,276.00 | 2,552.00 | 32,679 |
| 2023-04-27 | 1,288.00 | 1,288.00 | 1,220.00 | 1,270.00 | 2,540.00 | 29,686 |
| 2023-04-26 | 1,240.00 | 1,364.00 | 1,240.00 | 1,288.00 | 2,576.00 | 23,831 |
| 2023-04-25 | 1,253.00 | 1,278.00 | 1,253.00 | 1,266.00 | 2,532.00 | 14,262 |
| 2023-04-24 | 1,300.00 | 1,307.00 | 1,264.00 | 1,278.00 | 2,556.00 | 15,713 |
| 2023-04-21 | 1,300.00 | 1,345.00 | 1,250.00 | 1,307.00 | 2,614.00 | 22,773 |
| 2023-04-20 | 1,381.00 | 1,389.00 | 1,307.00 | 1,321.00 | 2,642.00 | 43,130 |
| 2023-04-19 | 1,413.00 | 1,413.00 | 1,334.00 | 1,381.00 | 2,762.00 | 32,159 |
| 2023-04-18 | 1,415.00 | 1,470.00 | 1,398.00 | 1,413.00 | 2,826.00 | 21,647 |
| 2023-04-17 | 1,446.00 | 1,475.00 | 1,396.00 | 1,415.00 | 2,830.00 | 42,908 |
| 2023-04-14 | 1,428.00 | 1,469.00 | 1,428.00 | 1,446.00 | 2,892.00 | 33,848 |
| 2023-04-13 | 1,398.00 | 1,445.00 | 1,388.00 | 1,428.00 | 2,856.00 | 52,070 |
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.