Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,565.00 | 1,580.00 | 1,550.00 | 1,580.00 | 3,160.00 | 31,203 |
| 2023-01-12 | 1,570.00 | 1,630.00 | 1,535.00 | 1,565.00 | 3,130.00 | 66,907 |
| 2023-01-11 | 1,560.00 | 1,630.00 | 1,550.00 | 1,550.00 | 3,100.00 | 79,391 |
| 2023-01-10 | 1,560.00 | 1,610.00 | 1,515.00 | 1,560.00 | 3,120.00 | 107,628 |
| 2023-01-09 | 1,845.00 | 1,870.00 | 1,515.00 | 1,570.00 | 3,140.00 | 427,177 |
| 2023-01-06 | 1,435.00 | 1,560.00 | 1,435.00 | 1,515.00 | 3,030.00 | 44,357 |
| 2023-01-05 | 1,435.00 | 1,465.00 | 1,425.00 | 1,435.00 | 2,870.00 | 11,744 |
| 2023-01-04 | 1,420.00 | 1,445.00 | 1,400.00 | 1,435.00 | 2,870.00 | 10,965 |
| 2023-01-03 | 1,435.00 | 1,480.00 | 1,375.00 | 1,420.00 | 2,840.00 | 13,367 |
| 2023-01-02 | 1,370.00 | 1,510.00 | 1,365.00 | 1,435.00 | 2,870.00 | 24,370 |
| 2022-12-29 | 1,435.00 | 1,475.00 | 1,335.00 | 1,395.00 | 2,790.00 | 35,326 |
| 2022-12-28 | 1,440.00 | 1,490.00 | 1,410.00 | 1,445.00 | 2,890.00 | 29,432 |
| 2022-12-27 | 1,440.00 | 1,580.00 | 1,415.00 | 1,440.00 | 2,880.00 | 150,699 |
| 2022-12-26 | 1,470.00 | 1,495.00 | 1,400.00 | 1,440.00 | 2,880.00 | 57,502 |
| 2022-12-23 | 1,600.00 | 1,605.00 | 1,485.00 | 1,500.00 | 3,000.00 | 31,930 |
| 2022-12-22 | 1,620.00 | 1,625.00 | 1,575.00 | 1,600.00 | 3,200.00 | 17,269 |
| 2022-12-21 | 1,555.00 | 1,620.00 | 1,555.00 | 1,615.00 | 3,230.00 | 29,387 |
| 2022-12-20 | 1,565.00 | 1,600.00 | 1,515.00 | 1,555.00 | 3,110.00 | 43,087 |
| 2022-12-19 | 1,675.00 | 1,675.00 | 1,555.00 | 1,570.00 | 3,140.00 | 66,503 |
| 2022-12-16 | 1,685.00 | 1,695.00 | 1,625.00 | 1,695.00 | 3,390.00 | 19,532 |
| 2022-12-15 | 1,670.00 | 1,710.00 | 1,650.00 | 1,695.00 | 3,390.00 | 37,724 |
| 2022-12-14 | 1,650.00 | 1,715.00 | 1,635.00 | 1,650.00 | 3,300.00 | 31,780 |
| 2022-12-13 | 1,715.00 | 1,735.00 | 1,625.00 | 1,650.00 | 3,300.00 | 61,355 |
| 2022-12-12 | 1,680.00 | 1,740.00 | 1,655.00 | 1,725.00 | 3,450.00 | 77,836 |
| 2022-12-09 | 1,700.00 | 1,715.00 | 1,630.00 | 1,665.00 | 3,330.00 | 70,101 |
| 2022-12-08 | 1,740.00 | 1,870.00 | 1,620.00 | 1,700.00 | 3,400.00 | 286,906 |
| 2022-12-07 | 1,650.00 | 1,735.00 | 1,605.00 | 1,725.00 | 3,450.00 | 72,136 |
| 2022-12-06 | 1,700.00 | 1,775.00 | 1,650.00 | 1,650.00 | 3,300.00 | 67,755 |
| 2022-12-05 | 1,695.00 | 1,775.00 | 1,695.00 | 1,720.00 | 3,440.00 | 96,290 |
| 2022-12-02 | 1,685.00 | 1,740.00 | 1,640.00 | 1,710.00 | 3,420.00 | 92,745 |
| 2022-12-01 | 1,635.00 | 1,770.00 | 1,635.00 | 1,690.00 | 3,380.00 | 189,850 |
| 2022-11-30 | 1,565.00 | 1,655.00 | 1,565.00 | 1,630.00 | 3,260.00 | 98,082 |
| 2022-11-29 | 1,520.00 | 1,605.00 | 1,505.00 | 1,580.00 | 3,160.00 | 43,827 |
| 2022-11-28 | 1,590.00 | 1,695.00 | 1,515.00 | 1,560.00 | 3,120.00 | 82,253 |
| 2022-11-25 | 1,585.00 | 1,595.00 | 1,550.00 | 1,570.00 | 3,140.00 | 26,640 |
| 2022-11-24 | 1,575.00 | 1,610.00 | 1,540.00 | 1,585.00 | 3,170.00 | 44,321 |
| 2022-11-23 | 1,510.00 | 1,570.00 | 1,495.00 | 1,560.00 | 3,120.00 | 34,587 |
| 2022-11-22 | 1,475.00 | 1,565.00 | 1,465.00 | 1,510.00 | 3,020.00 | 71,374 |
| 2022-11-21 | 1,570.00 | 1,570.00 | 1,450.00 | 1,515.00 | 3,030.00 | 123,040 |
| 2022-11-18 | 1,645.00 | 1,645.00 | 1,570.00 | 1,585.00 | 3,170.00 | 81,160 |
| 2022-11-17 | 1,625.00 | 1,660.00 | 1,595.00 | 1,645.00 | 3,290.00 | 77,900 |
| 2022-11-16 | 1,670.00 | 1,760.00 | 1,585.00 | 1,625.00 | 3,250.00 | 253,057 |
| 2022-11-15 | 1,605.00 | 1,695.00 | 1,565.00 | 1,660.00 | 3,320.00 | 135,580 |
| 2022-11-14 | 1,770.00 | 1,800.00 | 1,620.00 | 1,620.00 | 3,240.00 | 443,535 |
| 2022-11-11 | 1,715.00 | 1,950.00 | 1,675.00 | 1,770.00 | 3,540.00 | 799,515 |
| 2022-11-10 | 1,805.00 | 2,135.00 | 1,660.00 | 1,715.00 | 3,430.00 | 3,272,029 |
| 2022-11-09 | 1,645.00 | 1,690.00 | 1,570.00 | 1,645.00 | 3,290.00 | 683,347 |
| 2022-11-08 | 1,485.00 | 1,525.00 | 1,475.00 | 1,485.00 | 2,970.00 | 64,283 |
| 2022-11-07 | 1,450.00 | 1,515.00 | 1,435.00 | 1,485.00 | 2,970.00 | 50,268 |
| 2022-11-04 | 1,460.00 | 1,470.00 | 1,410.00 | 1,430.00 | 2,860.00 | 28,650 |
| 2022-11-03 | 1,405.00 | 1,445.00 | 1,370.00 | 1,440.00 | 2,880.00 | 26,207 |
| 2022-11-02 | 1,420.00 | 1,445.00 | 1,385.00 | 1,420.00 | 2,840.00 | 42,837 |
| 2022-11-01 | 1,445.00 | 1,450.00 | 1,360.00 | 1,435.00 | 2,870.00 | 66,731 |
| 2022-10-31 | 1,570.00 | 1,575.00 | 1,425.00 | 1,425.00 | 2,850.00 | 104,885 |
| 2022-10-28 | 1,570.00 | 1,590.00 | 1,515.00 | 1,570.00 | 3,140.00 | 58,379 |
| 2022-10-27 | 1,635.00 | 1,665.00 | 1,560.00 | 1,570.00 | 3,140.00 | 135,894 |
| 2022-10-26 | 1,555.00 | 1,670.00 | 1,545.00 | 1,580.00 | 3,160.00 | 268,589 |
| 2022-10-25 | 1,580.00 | 1,615.00 | 1,535.00 | 1,555.00 | 3,110.00 | 114,844 |
| 2022-10-24 | 1,570.00 | 1,895.00 | 1,520.00 | 1,550.00 | 3,100.00 | 1,019,604 |
| 2022-10-21 | 1,640.00 | 1,650.00 | 1,535.00 | 1,535.00 | 3,070.00 | 157,256 |
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.