Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,409.00 | 1,409.00 | 1,322.00 | 1,360.00 | 1,360.00 | 241,926 |
| 2026-07-15 | 1,311.00 | 1,410.00 | 1,311.00 | 1,375.00 | 1,375.00 | 315,810 |
| 2026-07-14 | 1,255.00 | 1,357.00 | 1,200.00 | 1,273.00 | 1,273.00 | 456,343 |
| 2026-07-13 | 1,380.00 | 1,465.00 | 1,317.00 | 1,330.00 | 1,330.00 | 514,819 |
| 2026-07-10 | 1,315.00 | 1,347.00 | 1,250.00 | 1,332.00 | 1,332.00 | 722,531 |
| 2026-07-09 | 1,410.00 | 1,430.00 | 1,290.00 | 1,309.00 | 1,309.00 | 727,563 |
| 2026-07-08 | 1,461.00 | 1,530.00 | 1,410.00 | 1,410.00 | 1,410.00 | 720,525 |
| 2026-07-07 | 1,642.00 | 1,642.00 | 1,476.00 | 1,578.00 | 1,578.00 | 308,483 |
| 2026-07-06 | 1,678.00 | 1,700.00 | 1,551.00 | 1,643.00 | 1,643.00 | 448,434 |
| 2026-07-03 | 1,669.00 | 1,695.00 | 1,602.00 | 1,689.00 | 1,689.00 | 383,226 |
| 2026-07-02 | 1,799.00 | 1,799.00 | 1,590.00 | 1,647.00 | 1,647.00 | 487,104 |
| 2026-07-01 | 1,985.00 | 1,986.00 | 1,787.00 | 1,806.00 | 1,806.00 | 730,775 |
| 2026-06-30 | 1,921.00 | 2,100.00 | 1,893.00 | 1,983.00 | 1,983.00 | 766,292 |
| 2026-06-29 | 1,916.00 | 1,970.00 | 1,850.00 | 1,921.00 | 1,921.00 | 491,708 |
| 2026-06-26 | 1,893.00 | 1,979.00 | 1,724.00 | 1,916.00 | 1,916.00 | 872,381 |
| 2026-06-25 | 1,700.00 | 1,950.00 | 1,690.00 | 1,950.00 | 1,950.00 | 1,049,085 |
| 2026-06-04 | 899.00 | 971.00 | 867.00 | 939.00 | 1,878.00 | 1,244,191 |
| 2026-06-02 | 820.00 | 939.00 | 770.00 | 860.00 | 1,720.00 | 1,936,796 |
| 2026-06-01 | 845.00 | 851.00 | 800.00 | 818.00 | 1,636.00 | 1,062,566 |
| 2026-05-29 | 920.00 | 936.00 | 827.00 | 852.00 | 1,704.00 | 914,266 |
| 2026-05-28 | 1,015.00 | 1,019.00 | 897.00 | 917.00 | 1,834.00 | 1,101,927 |
| 2026-05-27 | 1,085.00 | 1,085.00 | 977.00 | 987.00 | 1,974.00 | 1,183,951 |
| 2026-05-26 | 1,050.00 | 1,118.00 | 1,032.00 | 1,057.00 | 2,114.00 | 1,055,902 |
| 2026-05-22 | 1,121.00 | 1,137.00 | 1,025.00 | 1,077.00 | 2,154.00 | 821,446 |
| 2026-05-21 | 1,128.00 | 1,187.00 | 1,101.00 | 1,113.00 | 2,226.00 | 1,714,529 |
| 2026-05-20 | 1,162.00 | 1,205.00 | 1,040.00 | 1,113.00 | 2,226.00 | 1,707,954 |
| 2026-05-19 | 1,060.00 | 1,149.00 | 1,022.00 | 1,124.00 | 2,248.00 | 1,608,470 |
| 2026-05-18 | 1,013.00 | 1,100.00 | 1,001.00 | 1,046.00 | 2,092.00 | 1,920,001 |
| 2026-05-15 | 960.00 | 1,008.00 | 917.00 | 984.00 | 1,968.00 | 1,284,229 |
| 2026-05-14 | 917.00 | 983.00 | 895.00 | 916.00 | 1,832.00 | 912,846 |
| 2026-05-13 | 1,028.00 | 1,035.00 | 936.00 | 958.00 | 1,916.00 | 1,971,967 |
| 2026-05-12 | 1,139.00 | 1,150.00 | 1,016.00 | 1,019.00 | 2,038.00 | 2,349,901 |
| 2026-05-11 | 1,206.00 | 1,220.00 | 1,086.00 | 1,139.00 | 2,278.00 | 1,115,436 |
| 2026-05-08 | 1,208.00 | 1,247.00 | 1,169.00 | 1,204.00 | 2,408.00 | 1,796,168 |
| 2026-05-07 | 1,210.00 | 1,450.00 | 1,170.00 | 1,194.00 | 2,388.00 | 5,026,700 |
| 2026-05-06 | 1,163.00 | 1,217.00 | 1,120.00 | 1,182.00 | 2,364.00 | 1,069,535 |
| 2026-05-04 | 1,259.00 | 1,280.00 | 1,140.00 | 1,159.00 | 2,318.00 | 1,696,813 |
| 2026-04-30 | 1,169.00 | 1,183.00 | 1,101.00 | 1,146.00 | 2,292.00 | 976,335 |
| 2026-04-29 | 1,135.00 | 1,221.00 | 1,098.00 | 1,159.00 | 2,318.00 | 1,247,726 |
| 2026-04-28 | 1,041.00 | 1,195.00 | 1,021.00 | 1,123.00 | 2,246.00 | 2,549,836 |
| 2026-04-27 | 1,012.00 | 1,056.00 | 1,012.00 | 1,039.00 | 2,078.00 | 638,370 |
| 2026-04-24 | 1,014.00 | 1,016.00 | 988.00 | 1,011.00 | 2,022.00 | 631,085 |
| 2026-04-23 | 1,001.00 | 1,035.00 | 986.00 | 1,010.00 | 2,020.00 | 709,771 |
| 2026-04-22 | 1,032.00 | 1,032.00 | 999.00 | 1,001.00 | 2,002.00 | 784,818 |
| 2026-04-21 | 1,031.00 | 1,047.00 | 985.00 | 1,032.00 | 2,064.00 | 1,147,052 |
| 2026-04-20 | 1,109.00 | 1,109.00 | 1,030.00 | 1,047.00 | 2,094.00 | 850,707 |
| 2026-04-17 | 1,109.00 | 1,170.00 | 1,090.00 | 1,114.00 | 2,228.00 | 631,910 |
| 2026-04-16 | 1,171.00 | 1,171.00 | 1,100.00 | 1,113.00 | 2,226.00 | 1,157,963 |
| 2026-04-15 | 1,121.00 | 1,210.00 | 1,110.00 | 1,145.00 | 2,290.00 | 1,300,011 |
| 2026-04-14 | 1,155.00 | 1,169.00 | 1,106.00 | 1,121.00 | 2,242.00 | 1,199,069 |
| 2026-04-13 | 1,149.00 | 1,228.00 | 1,103.00 | 1,142.00 | 2,284.00 | 1,502,552 |
| 2026-04-10 | 1,138.00 | 1,175.00 | 1,066.00 | 1,149.00 | 2,298.00 | 2,032,398 |
| 2026-04-09 | 1,188.00 | 1,188.00 | 1,100.00 | 1,138.00 | 2,276.00 | 997,274 |
| 2026-04-08 | 1,170.00 | 1,248.00 | 1,120.00 | 1,188.00 | 2,376.00 | 2,221,963 |
| 2026-04-07 | 1,095.00 | 1,180.00 | 1,050.00 | 1,084.00 | 2,168.00 | 2,549,897 |
| 2026-04-06 | 1,043.00 | 1,105.00 | 990.00 | 1,030.00 | 2,060.00 | 997,014 |
| 2026-04-03 | 1,072.00 | 1,115.00 | 1,035.00 | 1,041.00 | 2,082.00 | 1,028,785 |
| 2026-04-02 | 1,168.00 | 1,168.00 | 1,052.00 | 1,069.00 | 2,138.00 | 1,381,702 |
| 2026-04-01 | 1,112.00 | 1,185.00 | 1,112.00 | 1,159.00 | 2,318.00 | 1,256,534 |
| 2026-03-31 | 1,123.00 | 1,183.00 | 1,073.00 | 1,077.00 | 2,154.00 | 1,704,392 |
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.