Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 290660.KQ stock page

Neofect Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-212,205.002,220.002,165.002,170.004,340.0016,319
2022-07-202,200.002,220.002,180.002,200.004,400.0014,953
2022-07-192,145.002,230.002,140.002,200.004,400.0037,968
2022-07-182,035.002,145.001,935.002,140.004,280.0040,340
2022-07-152,065.002,065.002,015.002,030.004,060.0010,059
2022-07-142,055.002,070.002,015.002,065.004,130.0014,627
2022-07-132,055.002,060.002,015.002,060.004,120.006,567
2022-07-122,090.002,090.002,010.002,060.004,120.008,840
2022-07-112,095.002,150.002,080.002,090.004,180.0017,470
2022-07-082,070.002,095.002,070.002,095.004,190.0014,152
2022-07-072,060.002,075.002,030.002,065.004,130.0011,393
2022-07-062,070.002,080.002,025.002,065.004,130.0028,704
2022-07-051,990.002,060.001,880.002,050.004,100.0031,641
2022-07-041,980.002,060.001,935.001,980.003,960.0030,374
2022-07-012,000.002,070.001,925.001,980.003,960.0053,778
2022-06-302,075.002,235.002,000.002,045.004,090.0068,275
2022-06-292,010.002,045.001,970.002,035.004,070.0013,565
2022-06-282,025.002,045.001,950.002,010.004,020.008,840
2022-06-272,020.002,035.001,930.002,025.004,050.0027,769
2022-06-241,925.002,005.001,880.001,985.003,970.0043,751
2022-06-232,000.002,035.001,820.001,935.003,870.0094,731
2022-06-222,125.002,160.001,955.002,015.004,030.0054,053
2022-06-212,050.002,175.001,970.002,145.004,290.0039,457
2022-06-202,205.002,235.001,990.002,050.004,100.0084,437
2022-06-172,215.002,245.002,040.002,235.004,470.0075,309
2022-06-162,240.002,365.002,215.002,215.004,430.0073,291
2022-06-152,400.002,430.002,225.002,235.004,470.0074,463
2022-06-142,425.002,470.002,380.002,400.004,800.0069,918
2022-06-132,535.002,540.002,445.002,465.004,930.0052,014
2022-06-102,625.002,660.002,535.002,600.005,200.0045,088
2022-06-092,590.002,725.002,575.002,620.005,240.0073,854
2022-06-082,525.002,600.002,515.002,570.005,140.0026,234
2022-06-072,545.002,590.002,510.002,545.005,090.0033,325
2022-06-032,550.002,565.002,515.002,550.005,100.0020,897
2022-06-022,555.002,560.002,500.002,550.005,100.0017,558
2022-05-312,565.002,585.002,520.002,555.005,110.0030,582
2022-05-302,490.002,585.002,475.002,560.005,120.0041,523
2022-05-272,500.002,510.002,470.002,490.004,980.0014,534
2022-05-262,505.002,515.002,470.002,490.004,980.0019,927
2022-05-252,505.002,520.002,440.002,505.005,010.0022,071
2022-05-242,545.002,560.002,495.002,520.005,040.0038,135
2022-05-232,580.002,580.002,540.002,545.005,090.0020,471
2022-05-202,555.002,645.002,535.002,585.005,170.0063,684
2022-05-192,560.002,590.002,515.002,560.005,120.0022,409
2022-05-182,575.002,615.002,540.002,595.005,190.0027,130
2022-05-172,580.002,585.002,495.002,585.005,170.0036,478
2022-05-162,570.002,595.002,560.002,585.005,170.0018,727
2022-05-132,485.002,550.002,485.002,545.005,090.0028,962
2022-05-122,570.002,570.002,490.002,500.005,000.0035,167
2022-05-112,570.002,630.002,545.002,575.005,150.0023,635
2022-05-102,585.002,610.002,510.002,585.005,170.0043,833
2022-05-092,680.002,680.002,570.002,610.005,220.0063,369
2022-05-062,725.002,725.002,655.002,680.005,360.0050,157
2022-05-042,845.002,845.002,725.002,730.005,460.0025,163
2022-05-032,720.002,855.002,710.002,780.005,560.0080,342
2022-05-022,745.002,745.002,695.002,720.005,440.0025,823
2022-04-292,685.002,775.002,685.002,750.005,500.0040,745
2022-04-282,745.002,760.002,680.002,715.005,430.0056,387
2022-04-272,775.002,790.002,735.002,745.005,490.0042,860
2022-04-262,840.002,870.002,820.002,820.005,640.0041,146
← NewerPage 18 of 21 · 1,212 trading daysOlder →

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.