Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,350.00 | 1,406.00 | 1,320.00 | 1,398.00 | 2,796.00 | 44,719 |
| 2023-04-11 | 1,378.00 | 1,378.00 | 1,320.00 | 1,350.00 | 2,700.00 | 25,766 |
| 2023-04-10 | 1,430.00 | 1,450.00 | 1,363.00 | 1,378.00 | 2,756.00 | 43,591 |
| 2023-04-07 | 1,390.00 | 1,435.00 | 1,376.00 | 1,431.00 | 2,862.00 | 46,694 |
| 2023-04-06 | 1,414.00 | 1,422.00 | 1,377.00 | 1,390.00 | 2,780.00 | 44,532 |
| 2023-04-05 | 1,402.00 | 1,448.00 | 1,394.00 | 1,428.00 | 2,856.00 | 36,039 |
| 2023-04-04 | 1,390.00 | 1,450.00 | 1,390.00 | 1,396.00 | 2,792.00 | 36,801 |
| 2023-04-03 | 1,391.00 | 1,444.00 | 1,383.00 | 1,390.00 | 2,780.00 | 44,139 |
| 2023-03-31 | 1,450.00 | 1,450.00 | 1,320.00 | 1,391.00 | 2,782.00 | 26,994 |
| 2023-03-30 | 1,423.00 | 1,444.00 | 1,310.00 | 1,420.00 | 2,840.00 | 74,008 |
| 2023-03-29 | 1,421.00 | 1,460.00 | 1,330.00 | 1,423.00 | 2,846.00 | 143,474 |
| 2023-03-28 | 1,376.00 | 1,445.00 | 1,375.00 | 1,400.00 | 2,800.00 | 30,680 |
| 2023-03-27 | 1,360.00 | 1,449.00 | 1,360.00 | 1,389.00 | 2,778.00 | 92,236 |
| 2023-03-24 | 1,277.00 | 1,384.00 | 1,277.00 | 1,372.00 | 2,744.00 | 85,040 |
| 2023-03-23 | 1,219.00 | 1,340.00 | 1,219.00 | 1,282.00 | 2,564.00 | 99,172 |
| 2023-03-22 | 1,260.00 | 1,266.00 | 1,218.00 | 1,219.00 | 2,438.00 | 39,282 |
| 2023-03-21 | 1,265.00 | 1,299.00 | 1,200.00 | 1,243.00 | 2,486.00 | 31,049 |
| 2023-03-20 | 1,298.00 | 1,300.00 | 1,237.00 | 1,277.00 | 2,554.00 | 51,264 |
| 2023-03-17 | 1,207.00 | 1,320.00 | 1,200.00 | 1,298.00 | 2,596.00 | 115,406 |
| 2023-03-16 | 1,190.00 | 1,207.00 | 1,151.00 | 1,207.00 | 2,414.00 | 56,717 |
| 2023-03-15 | 1,202.00 | 1,222.00 | 1,170.00 | 1,180.00 | 2,360.00 | 70,131 |
| 2023-03-14 | 1,271.00 | 1,276.00 | 1,204.00 | 1,207.00 | 2,414.00 | 62,666 |
| 2023-03-13 | 1,264.00 | 1,277.00 | 1,229.00 | 1,277.00 | 2,554.00 | 30,428 |
| 2023-03-10 | 1,317.00 | 1,317.00 | 1,271.00 | 1,276.00 | 2,552.00 | 63,650 |
| 2023-03-09 | 1,360.00 | 1,362.00 | 1,315.00 | 1,317.00 | 2,634.00 | 57,227 |
| 2023-03-08 | 1,395.00 | 1,395.00 | 1,352.00 | 1,360.00 | 2,720.00 | 57,397 |
| 2023-03-07 | 1,418.00 | 1,428.00 | 1,354.00 | 1,395.00 | 2,790.00 | 63,687 |
| 2023-03-06 | 1,470.00 | 1,495.00 | 1,410.00 | 1,418.00 | 2,836.00 | 59,078 |
| 2023-03-03 | 1,460.00 | 1,500.00 | 1,430.00 | 1,465.00 | 2,930.00 | 53,394 |
| 2023-03-02 | 1,521.00 | 1,539.00 | 1,423.00 | 1,447.00 | 2,894.00 | 193,190 |
| 2023-02-28 | 1,395.00 | 1,650.00 | 1,337.00 | 1,501.00 | 3,002.00 | 872,508 |
| 2023-02-27 | 1,368.00 | 1,426.00 | 1,295.00 | 1,330.00 | 2,660.00 | 74,497 |
| 2023-02-24 | 1,404.00 | 1,419.00 | 1,361.00 | 1,365.00 | 2,730.00 | 63,905 |
| 2023-02-23 | 1,371.00 | 1,428.00 | 1,366.00 | 1,404.00 | 2,808.00 | 122,817 |
| 2023-02-22 | 1,419.00 | 1,419.00 | 1,336.00 | 1,360.00 | 2,720.00 | 143,668 |
| 2023-02-21 | 1,460.00 | 1,460.00 | 1,394.00 | 1,427.00 | 2,854.00 | 151,152 |
| 2023-02-20 | 1,555.00 | 1,555.00 | 1,365.00 | 1,461.00 | 2,922.00 | 206,878 |
| 2023-02-17 | 1,687.00 | 1,713.00 | 1,519.00 | 1,520.00 | 3,040.00 | 297,175 |
| 2023-02-16 | 1,820.00 | 1,910.00 | 1,653.00 | 1,670.00 | 3,340.00 | 529,798 |
| 2023-02-15 | 1,793.00 | 2,060.00 | 1,717.00 | 1,755.00 | 3,510.00 | 1,252,809 |
| 2023-02-14 | 1,770.00 | 1,850.00 | 1,720.00 | 1,790.00 | 3,580.00 | 546,045 |
| 2023-02-13 | 1,653.00 | 1,759.00 | 1,653.00 | 1,675.00 | 3,350.00 | 161,881 |
| 2023-02-10 | 1,689.00 | 1,689.00 | 1,612.00 | 1,658.00 | 3,316.00 | 93,834 |
| 2023-02-09 | 1,648.00 | 1,705.00 | 1,617.00 | 1,690.00 | 3,380.00 | 180,615 |
| 2023-02-08 | 1,619.00 | 1,647.00 | 1,595.00 | 1,616.00 | 3,232.00 | 79,096 |
| 2023-02-07 | 1,583.00 | 1,620.00 | 1,573.00 | 1,619.00 | 3,238.00 | 63,439 |
| 2023-02-06 | 1,616.00 | 1,624.00 | 1,587.00 | 1,588.00 | 3,176.00 | 53,896 |
| 2023-02-03 | 1,614.00 | 1,624.00 | 1,585.00 | 1,616.00 | 3,232.00 | 51,727 |
| 2023-02-02 | 1,648.00 | 1,648.00 | 1,589.00 | 1,614.00 | 3,228.00 | 25,988 |
| 2023-02-01 | 1,592.00 | 1,624.00 | 1,569.00 | 1,597.00 | 3,194.00 | 48,006 |
| 2023-01-31 | 1,573.00 | 1,652.00 | 1,540.00 | 1,583.00 | 3,166.00 | 92,178 |
| 2023-01-30 | 1,581.00 | 1,586.00 | 1,571.00 | 1,573.00 | 3,146.00 | 28,962 |
| 2023-01-27 | 1,595.00 | 1,607.00 | 1,576.00 | 1,581.00 | 3,162.00 | 34,393 |
| 2023-01-26 | 1,615.00 | 1,623.00 | 1,578.00 | 1,595.00 | 3,190.00 | 73,407 |
| 2023-01-25 | 1,585.00 | 1,615.00 | 1,585.00 | 1,605.00 | 3,210.00 | 19,676 |
| 2023-01-20 | 1,590.00 | 1,600.00 | 1,565.00 | 1,585.00 | 3,170.00 | 12,940 |
| 2023-01-19 | 1,600.00 | 1,610.00 | 1,555.00 | 1,590.00 | 3,180.00 | 36,318 |
| 2023-01-18 | 1,570.00 | 1,670.00 | 1,515.00 | 1,570.00 | 3,140.00 | 75,870 |
| 2023-01-17 | 1,645.00 | 1,645.00 | 1,575.00 | 1,595.00 | 3,190.00 | 49,188 |
| 2023-01-16 | 1,580.00 | 1,640.00 | 1,560.00 | 1,610.00 | 3,220.00 | 66,554 |
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.