Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 2,840.00 | 2,870.00 | 2,820.00 | 2,820.00 | 5,640.00 | 41,146 |
| 2022-04-25 | 2,860.00 | 2,915.00 | 2,830.00 | 2,850.00 | 5,700.00 | 75,485 |
| 2022-04-22 | 2,905.00 | 3,050.00 | 2,830.00 | 2,965.00 | 5,930.00 | 292,418 |
| 2022-04-21 | 2,925.00 | 3,010.00 | 2,815.00 | 2,905.00 | 5,810.00 | 107,583 |
| 2022-04-20 | 2,880.00 | 3,015.00 | 2,840.00 | 2,915.00 | 5,830.00 | 433,298 |
| 2022-04-19 | 2,760.00 | 2,940.00 | 2,740.00 | 2,835.00 | 5,670.00 | 224,571 |
| 2022-04-18 | 2,760.00 | 3,035.00 | 2,750.00 | 2,765.00 | 5,530.00 | 750,229 |
| 2022-04-15 | 2,785.00 | 2,790.00 | 2,730.00 | 2,775.00 | 5,550.00 | 20,136 |
| 2022-04-14 | 2,835.00 | 2,835.00 | 2,760.00 | 2,790.00 | 5,580.00 | 26,821 |
| 2022-04-13 | 2,760.00 | 2,855.00 | 2,760.00 | 2,810.00 | 5,620.00 | 30,136 |
| 2022-04-12 | 2,825.00 | 2,870.00 | 2,760.00 | 2,800.00 | 5,600.00 | 61,062 |
| 2022-04-11 | 2,790.00 | 2,930.00 | 2,700.00 | 2,835.00 | 5,670.00 | 124,011 |
| 2022-04-08 | 2,735.00 | 2,820.00 | 2,720.00 | 2,790.00 | 5,580.00 | 31,245 |
| 2022-04-07 | 2,800.00 | 2,800.00 | 2,720.00 | 2,735.00 | 5,470.00 | 49,938 |
| 2022-04-06 | 2,860.00 | 2,885.00 | 2,800.00 | 2,800.00 | 5,600.00 | 29,081 |
| 2022-04-05 | 2,880.00 | 2,945.00 | 2,835.00 | 2,870.00 | 5,740.00 | 99,908 |
| 2022-04-04 | 2,795.00 | 2,865.00 | 2,790.00 | 2,855.00 | 5,710.00 | 42,088 |
| 2022-04-01 | 2,760.00 | 2,820.00 | 2,760.00 | 2,795.00 | 5,590.00 | 25,608 |
| 2022-03-31 | 2,820.00 | 2,825.00 | 2,700.00 | 2,800.00 | 5,600.00 | 52,887 |
| 2022-03-30 | 2,785.00 | 2,925.00 | 2,770.00 | 2,825.00 | 5,650.00 | 97,342 |
| 2022-03-29 | 2,715.00 | 2,785.00 | 2,710.00 | 2,780.00 | 5,560.00 | 30,306 |
| 2022-03-28 | 2,765.00 | 2,765.00 | 2,705.00 | 2,715.00 | 5,430.00 | 26,083 |
| 2022-03-25 | 2,785.00 | 2,790.00 | 2,740.00 | 2,760.00 | 5,520.00 | 22,264 |
| 2022-03-24 | 2,780.00 | 2,895.00 | 2,730.00 | 2,795.00 | 5,590.00 | 101,078 |
| 2022-03-23 | 2,760.00 | 2,765.00 | 2,725.00 | 2,765.00 | 5,530.00 | 46,674 |
| 2022-03-22 | 2,695.00 | 2,745.00 | 2,660.00 | 2,720.00 | 5,440.00 | 32,519 |
| 2022-03-21 | 2,720.00 | 2,760.00 | 2,700.00 | 2,725.00 | 5,450.00 | 30,048 |
| 2022-03-18 | 2,705.00 | 2,705.00 | 2,665.00 | 2,705.00 | 5,410.00 | 27,863 |
| 2022-03-17 | 2,635.00 | 2,705.00 | 2,635.00 | 2,705.00 | 5,410.00 | 42,996 |
| 2022-03-16 | 2,570.00 | 2,665.00 | 2,570.00 | 2,625.00 | 5,250.00 | 49,790 |
| 2022-03-15 | 2,595.00 | 2,605.00 | 2,500.00 | 2,570.00 | 5,140.00 | 60,786 |
| 2022-03-14 | 2,660.00 | 2,660.00 | 2,585.00 | 2,600.00 | 5,200.00 | 53,214 |
| 2022-03-11 | 2,610.00 | 2,655.00 | 2,605.00 | 2,650.00 | 5,300.00 | 16,018 |
| 2022-03-10 | 2,620.00 | 2,625.00 | 2,600.00 | 2,610.00 | 5,220.00 | 29,945 |
| 2022-03-08 | 2,645.00 | 2,645.00 | 2,590.00 | 2,600.00 | 5,200.00 | 52,017 |
| 2022-03-07 | 2,745.00 | 2,750.00 | 2,615.00 | 2,670.00 | 5,340.00 | 28,354 |
| 2022-03-04 | 2,770.00 | 2,780.00 | 2,720.00 | 2,735.00 | 5,470.00 | 31,925 |
| 2022-03-03 | 2,725.00 | 2,865.00 | 2,725.00 | 2,770.00 | 5,540.00 | 81,309 |
| 2022-03-02 | 2,660.00 | 2,760.00 | 2,635.00 | 2,715.00 | 5,430.00 | 86,186 |
| 2022-02-28 | 2,700.00 | 2,700.00 | 2,615.00 | 2,635.00 | 5,270.00 | 40,629 |
| 2022-02-25 | 2,610.00 | 2,700.00 | 2,610.00 | 2,660.00 | 5,320.00 | 34,167 |
| 2022-02-24 | 2,755.00 | 2,770.00 | 2,550.00 | 2,600.00 | 5,200.00 | 95,880 |
| 2022-02-23 | 2,730.00 | 2,785.00 | 2,695.00 | 2,755.00 | 5,510.00 | 61,701 |
| 2022-02-22 | 2,860.00 | 2,860.00 | 2,695.00 | 2,735.00 | 5,470.00 | 151,998 |
| 2022-02-21 | 2,885.00 | 2,910.00 | 2,815.00 | 2,880.00 | 5,760.00 | 47,464 |
| 2022-02-18 | 2,875.00 | 2,905.00 | 2,840.00 | 2,885.00 | 5,770.00 | 43,648 |
| 2022-02-17 | 2,955.00 | 2,980.00 | 2,830.00 | 2,880.00 | 5,760.00 | 82,842 |
| 2022-02-16 | 2,950.00 | 3,075.00 | 2,890.00 | 2,930.00 | 5,860.00 | 145,647 |
| 2022-02-15 | 2,855.00 | 2,935.00 | 2,840.00 | 2,840.00 | 5,680.00 | 61,819 |
| 2022-02-14 | 2,905.00 | 2,940.00 | 2,855.00 | 2,890.00 | 5,780.00 | 107,774 |
| 2022-02-11 | 3,075.00 | 3,135.00 | 3,000.00 | 3,000.00 | 6,000.00 | 132,857 |
| 2022-02-10 | 3,170.00 | 3,200.00 | 3,090.00 | 3,115.00 | 6,230.00 | 125,367 |
| 2022-02-09 | 3,080.00 | 3,505.00 | 2,995.00 | 3,170.00 | 6,340.00 | 1,506,791 |
| 2022-02-08 | 3,100.00 | 3,200.00 | 2,995.00 | 3,035.00 | 6,070.00 | 94,269 |
| 2022-02-07 | 3,100.00 | 3,100.00 | 2,980.00 | 3,045.00 | 6,090.00 | 52,133 |
| 2022-02-04 | 3,055.00 | 3,085.00 | 3,000.00 | 3,045.00 | 6,090.00 | 57,081 |
| 2022-02-03 | 3,070.00 | 3,125.00 | 3,020.00 | 3,055.00 | 6,110.00 | 95,853 |
| 2022-01-28 | 2,900.00 | 3,030.00 | 2,855.00 | 2,985.00 | 5,970.00 | 68,832 |
| 2022-01-27 | 3,245.00 | 3,535.00 | 2,850.00 | 2,860.00 | 5,720.00 | 426,641 |
| 2022-01-26 | 2,930.00 | 3,190.00 | 2,915.00 | 3,030.00 | 6,060.00 | 234,893 |
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.