Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 1,710.00 | 1,715.00 | 1,570.00 | 1,660.00 | 3,320.00 | 313,021 |
| 2022-10-19 | 1,570.00 | 1,980.00 | 1,550.00 | 1,690.00 | 3,380.00 | 2,582,587 |
| 2022-10-18 | 1,645.00 | 1,720.00 | 1,515.00 | 1,545.00 | 3,090.00 | 570,820 |
| 2022-10-17 | 1,730.00 | 1,735.00 | 1,525.00 | 1,665.00 | 3,330.00 | 465,609 |
| 2022-10-14 | 1,980.00 | 2,300.00 | 1,670.00 | 1,720.00 | 3,440.00 | 4,206,609 |
| 2022-10-13 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 3,610.00 | 124,129 |
| 2022-10-12 | 1,030.00 | 1,390.00 | 1,030.00 | 1,390.00 | 2,780.00 | 266,219 |
| 2022-10-11 | 1,210.00 | 1,215.00 | 1,070.00 | 1,070.00 | 2,140.00 | 134,101 |
| 2022-10-07 | 1,350.00 | 1,395.00 | 1,200.00 | 1,225.00 | 2,450.00 | 389,320 |
| 2022-10-06 | 1,450.00 | 1,535.00 | 1,445.00 | 1,500.00 | 3,000.00 | 26,526 |
| 2022-10-05 | 1,475.00 | 1,490.00 | 1,425.00 | 1,450.00 | 2,900.00 | 29,529 |
| 2022-10-04 | 1,450.00 | 1,470.00 | 1,420.00 | 1,455.00 | 2,910.00 | 29,071 |
| 2022-09-30 | 1,390.00 | 1,460.00 | 1,360.00 | 1,455.00 | 2,910.00 | 24,384 |
| 2022-09-29 | 1,395.00 | 1,445.00 | 1,390.00 | 1,425.00 | 2,850.00 | 18,700 |
| 2022-09-28 | 1,435.00 | 1,440.00 | 1,295.00 | 1,390.00 | 2,780.00 | 39,730 |
| 2022-09-27 | 1,430.00 | 1,455.00 | 1,375.00 | 1,400.00 | 2,800.00 | 18,325 |
| 2022-09-26 | 1,455.00 | 1,520.00 | 1,415.00 | 1,430.00 | 2,860.00 | 58,132 |
| 2022-09-23 | 1,575.00 | 1,575.00 | 1,530.00 | 1,545.00 | 3,090.00 | 15,468 |
| 2022-09-22 | 1,640.00 | 1,640.00 | 1,545.00 | 1,575.00 | 3,150.00 | 38,246 |
| 2022-09-21 | 1,690.00 | 1,710.00 | 1,640.00 | 1,640.00 | 3,280.00 | 20,821 |
| 2022-09-20 | 1,760.00 | 1,810.00 | 1,685.00 | 1,685.00 | 3,370.00 | 75,646 |
| 2022-09-19 | 1,820.00 | 1,820.00 | 1,700.00 | 1,775.00 | 3,550.00 | 55,480 |
| 2022-09-16 | 1,840.00 | 1,855.00 | 1,815.00 | 1,835.00 | 3,670.00 | 8,026 |
| 2022-09-15 | 1,850.00 | 1,855.00 | 1,815.00 | 1,845.00 | 3,690.00 | 11,105 |
| 2022-09-14 | 1,850.00 | 1,850.00 | 1,810.00 | 1,845.00 | 3,690.00 | 19,149 |
| 2022-09-13 | 1,845.00 | 1,860.00 | 1,845.00 | 1,855.00 | 3,710.00 | 12,213 |
| 2022-09-08 | 1,835.00 | 1,855.00 | 1,815.00 | 1,835.00 | 3,670.00 | 15,792 |
| 2022-09-07 | 1,890.00 | 1,890.00 | 1,800.00 | 1,845.00 | 3,690.00 | 29,156 |
| 2022-09-06 | 1,905.00 | 1,910.00 | 1,860.00 | 1,880.00 | 3,760.00 | 25,500 |
| 2022-09-05 | 1,915.00 | 1,935.00 | 1,890.00 | 1,890.00 | 3,780.00 | 22,242 |
| 2022-09-02 | 1,915.00 | 2,015.00 | 1,905.00 | 1,920.00 | 3,840.00 | 38,295 |
| 2022-09-01 | 1,895.00 | 1,970.00 | 1,870.00 | 1,935.00 | 3,870.00 | 39,219 |
| 2022-08-31 | 1,880.00 | 2,015.00 | 1,880.00 | 1,895.00 | 3,790.00 | 57,767 |
| 2022-08-30 | 1,865.00 | 1,895.00 | 1,860.00 | 1,880.00 | 3,760.00 | 21,652 |
| 2022-08-29 | 1,940.00 | 1,940.00 | 1,890.00 | 1,895.00 | 3,790.00 | 32,476 |
| 2022-08-26 | 1,960.00 | 1,980.00 | 1,940.00 | 1,950.00 | 3,900.00 | 16,371 |
| 2022-08-25 | 1,950.00 | 1,980.00 | 1,930.00 | 1,950.00 | 3,900.00 | 29,304 |
| 2022-08-24 | 1,945.00 | 1,980.00 | 1,940.00 | 1,940.00 | 3,880.00 | 29,377 |
| 2022-08-23 | 2,015.00 | 2,095.00 | 1,935.00 | 1,945.00 | 3,890.00 | 44,772 |
| 2022-08-22 | 2,085.00 | 2,085.00 | 2,005.00 | 2,020.00 | 4,040.00 | 21,631 |
| 2022-08-19 | 2,125.00 | 2,125.00 | 2,060.00 | 2,090.00 | 4,180.00 | 12,576 |
| 2022-08-18 | 2,160.00 | 2,165.00 | 2,080.00 | 2,125.00 | 4,250.00 | 10,127 |
| 2022-08-17 | 2,205.00 | 2,205.00 | 2,135.00 | 2,165.00 | 4,330.00 | 15,708 |
| 2022-08-16 | 2,195.00 | 2,210.00 | 2,175.00 | 2,205.00 | 4,410.00 | 6,307 |
| 2022-08-12 | 2,200.00 | 2,200.00 | 2,180.00 | 2,180.00 | 4,360.00 | 8,428 |
| 2022-08-11 | 2,180.00 | 2,210.00 | 2,170.00 | 2,205.00 | 4,410.00 | 9,846 |
| 2022-08-10 | 2,210.00 | 2,210.00 | 2,170.00 | 2,180.00 | 4,360.00 | 11,002 |
| 2022-08-09 | 2,250.00 | 2,250.00 | 2,200.00 | 2,215.00 | 4,430.00 | 9,226 |
| 2022-08-08 | 2,245.00 | 2,275.00 | 2,220.00 | 2,250.00 | 4,500.00 | 9,947 |
| 2022-08-05 | 2,215.00 | 2,255.00 | 2,205.00 | 2,255.00 | 4,510.00 | 10,252 |
| 2022-08-04 | 2,200.00 | 2,245.00 | 2,180.00 | 2,215.00 | 4,430.00 | 22,233 |
| 2022-08-03 | 2,205.00 | 2,220.00 | 2,190.00 | 2,215.00 | 4,430.00 | 22,746 |
| 2022-08-02 | 2,265.00 | 2,265.00 | 2,195.00 | 2,205.00 | 4,410.00 | 11,410 |
| 2022-08-01 | 2,295.00 | 2,295.00 | 2,180.00 | 2,270.00 | 4,540.00 | 36,794 |
| 2022-07-29 | 2,275.00 | 2,285.00 | 2,255.00 | 2,275.00 | 4,550.00 | 15,878 |
| 2022-07-28 | 2,270.00 | 2,285.00 | 2,210.00 | 2,275.00 | 4,550.00 | 24,282 |
| 2022-07-27 | 2,235.00 | 2,270.00 | 2,165.00 | 2,270.00 | 4,540.00 | 23,910 |
| 2022-07-26 | 2,245.00 | 2,465.00 | 2,195.00 | 2,240.00 | 4,480.00 | 306,009 |
| 2022-07-25 | 2,250.00 | 2,315.00 | 2,190.00 | 2,240.00 | 4,480.00 | 33,700 |
| 2022-07-22 | 2,240.00 | 2,350.00 | 2,190.00 | 2,250.00 | 4,500.00 | 171,489 |
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.