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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 290660.KQ stock page

Neofect Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-253,050.003,055.002,870.002,915.005,830.0074,967
2022-01-243,225.003,225.003,020.003,050.006,100.00101,683
2022-01-213,365.003,510.003,165.003,165.006,330.00254,839
2022-01-203,360.003,450.003,325.003,385.006,770.0072,502
2022-01-193,205.003,450.003,205.003,360.006,720.00121,352
2022-01-183,215.003,365.003,215.003,265.006,530.00128,094
2022-01-173,200.003,290.003,195.003,240.006,480.0031,682
2022-01-143,225.003,300.003,205.003,210.006,420.0054,574
2022-01-133,235.003,310.003,190.003,275.006,550.0055,752
2022-01-123,220.003,285.003,195.003,235.006,470.0078,612
2022-01-113,225.003,410.003,190.003,250.006,500.00193,682
2022-01-103,300.003,325.003,250.003,260.006,520.0097,081
2022-01-073,100.003,670.003,100.003,305.006,610.001,433,384
2022-01-063,095.003,225.003,060.003,100.006,200.0099,877
2022-01-053,175.003,220.003,080.003,135.006,270.0084,886
2022-01-043,160.003,360.003,115.003,245.006,490.00227,851
2022-01-033,135.003,155.003,080.003,150.006,300.0034,984
2021-12-303,120.003,160.003,105.003,135.006,270.0023,123
2021-12-293,015.003,120.002,985.003,120.006,240.0035,271
2021-12-283,000.003,050.002,965.003,015.006,030.0028,317
2021-12-272,975.003,065.002,975.003,000.006,000.0031,559
2021-12-242,995.003,075.002,945.002,980.005,960.0035,791
2021-12-233,075.003,080.002,995.002,995.005,990.0025,875
2021-12-223,070.003,120.003,020.003,060.006,120.0013,960
2021-12-213,015.003,070.002,990.003,070.006,140.0033,461
2021-12-203,015.003,090.003,005.003,050.006,100.0016,120
2021-12-173,130.003,250.003,040.003,090.006,180.0044,561
2021-12-163,190.003,220.003,130.003,150.006,300.0023,708
2021-12-153,300.003,300.003,180.003,190.006,380.0036,281
2021-12-143,180.003,260.003,170.003,225.006,450.0027,757
2021-12-133,210.003,300.003,145.003,180.006,360.0039,914
2021-12-103,305.003,380.003,220.003,230.006,460.0038,280
2021-12-093,335.003,345.003,235.003,325.006,650.0077,973
2021-12-083,135.003,315.003,115.003,285.006,570.00142,301
2021-12-073,080.003,145.003,015.003,135.006,270.0063,771
2021-12-063,035.003,055.002,970.003,030.006,060.0023,687
2021-12-033,070.003,070.002,935.003,020.006,040.0030,258
2021-12-022,950.003,015.002,940.003,015.006,030.0036,432
2021-12-013,010.003,010.002,820.002,950.005,900.0052,939
2021-11-303,115.003,115.002,805.002,950.005,900.0073,891
2021-11-292,900.003,120.002,825.003,060.006,120.0077,314
2021-11-263,185.003,185.003,005.003,010.006,020.0046,439
2021-11-253,050.003,145.003,005.003,095.006,190.0064,414
2021-11-242,985.003,150.002,985.003,010.006,020.0019,295
2021-11-233,015.003,030.002,975.003,015.006,030.0022,950
2021-11-223,045.003,085.002,980.003,015.006,030.0027,036
2021-11-192,980.003,075.002,960.003,045.006,090.0035,314
2021-11-182,990.003,050.002,880.002,965.005,930.0062,734
2021-11-173,015.003,085.002,955.002,970.005,940.0027,362
2021-11-163,035.003,040.002,970.003,025.006,050.0022,360
2021-11-152,990.003,095.002,945.003,035.006,070.0051,542
2021-11-122,955.003,020.002,945.002,980.005,960.0052,650
2021-11-113,035.003,085.002,935.002,955.005,910.0065,546
2021-11-103,095.003,160.003,050.003,085.006,170.0030,398
2021-11-093,145.003,280.003,090.003,140.006,280.0030,589
2021-11-083,155.003,290.003,090.003,110.006,220.0057,633
2021-11-053,200.003,235.003,115.003,185.006,370.0054,618
2021-11-043,315.003,315.003,135.003,140.006,280.0062,041
2021-11-033,310.003,335.003,220.003,295.006,590.0050,316
2021-11-023,350.003,350.003,270.003,335.006,670.0041,503
← NewerPage 20 of 21 · 1,213 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.