Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 1,173.00 | 1,229.00 | 1,155.00 | 1,165.00 | 2,330.00 | 1,734,353 |
| 2026-03-27 | 1,270.00 | 1,330.00 | 1,223.00 | 1,296.00 | 2,592.00 | 2,360,623 |
| 2026-03-26 | 1,430.00 | 1,442.00 | 1,310.00 | 1,338.00 | 2,676.00 | 3,432,687 |
| 2026-03-25 | 1,658.00 | 1,740.00 | 1,400.00 | 1,429.00 | 2,858.00 | 8,055,630 |
| 2026-03-24 | 1,379.00 | 1,652.00 | 1,290.00 | 1,652.00 | 3,304.00 | 13,229,044 |
| 2026-03-23 | 1,345.00 | 1,470.00 | 1,257.00 | 1,271.00 | 2,542.00 | 7,541,675 |
| 2026-03-20 | 1,171.00 | 1,374.00 | 1,112.00 | 1,306.00 | 2,612.00 | 8,543,585 |
| 2026-03-19 | 1,240.00 | 1,340.00 | 1,141.00 | 1,144.00 | 2,288.00 | 4,717,498 |
| 2026-03-18 | 1,079.00 | 1,389.00 | 1,079.00 | 1,190.00 | 2,380.00 | 16,136,680 |
| 2026-03-17 | 1,055.00 | 1,110.00 | 1,001.00 | 1,069.00 | 2,138.00 | 2,317,646 |
| 2026-03-16 | 920.00 | 1,105.00 | 914.00 | 998.00 | 1,996.00 | 4,730,085 |
| 2026-03-13 | 772.00 | 892.00 | 772.00 | 856.00 | 1,712.00 | 1,154,290 |
| 2026-03-12 | 816.00 | 839.00 | 790.00 | 798.00 | 1,596.00 | 444,615 |
| 2026-03-11 | 859.00 | 870.00 | 815.00 | 816.00 | 1,632.00 | 517,882 |
| 2026-03-10 | 845.00 | 887.00 | 812.00 | 860.00 | 1,720.00 | 829,131 |
| 2026-03-09 | 824.00 | 837.00 | 789.00 | 802.00 | 1,604.00 | 369,832 |
| 2026-03-06 | 833.00 | 883.00 | 788.00 | 852.00 | 1,704.00 | 805,836 |
| 2026-03-05 | 760.00 | 814.00 | 720.00 | 801.00 | 1,602.00 | 620,238 |
| 2026-03-04 | 777.00 | 790.00 | 677.00 | 680.00 | 1,360.00 | 888,499 |
| 2026-03-03 | 830.00 | 925.00 | 819.00 | 819.00 | 1,638.00 | 953,075 |
| 2026-02-27 | 864.00 | 887.00 | 815.00 | 821.00 | 1,642.00 | 773,713 |
| 2026-02-26 | 928.00 | 956.00 | 853.00 | 864.00 | 1,728.00 | 1,101,966 |
| 2026-02-25 | 1,066.00 | 1,068.00 | 901.00 | 901.00 | 1,802.00 | 2,833,468 |
| 2026-02-24 | 811.00 | 1,023.00 | 811.00 | 1,023.00 | 2,046.00 | 7,477,098 |
| 2026-02-23 | 702.00 | 792.00 | 702.00 | 787.00 | 1,574.00 | 1,399,503 |
| 2026-02-20 | 700.00 | 739.00 | 682.00 | 702.00 | 1,404.00 | 727,822 |
| 2026-02-19 | 766.00 | 780.00 | 659.00 | 721.00 | 1,442.00 | 1,217,703 |
| 2026-02-13 | 797.00 | 802.00 | 751.00 | 765.00 | 1,530.00 | 906,282 |
| 2026-02-12 | 894.00 | 895.00 | 828.00 | 828.00 | 1,656.00 | 745,562 |
| 2026-02-11 | 896.00 | 909.00 | 851.00 | 895.00 | 1,790.00 | 828,284 |
| 2026-02-10 | 947.00 | 947.00 | 863.00 | 892.00 | 1,784.00 | 987,895 |
| 2026-02-09 | 1,017.00 | 1,017.00 | 930.00 | 947.00 | 1,894.00 | 1,213,207 |
| 2026-02-06 | 1,075.00 | 1,076.00 | 935.00 | 1,017.00 | 2,034.00 | 1,368,876 |
| 2026-02-05 | 1,100.00 | 1,233.00 | 1,047.00 | 1,094.00 | 2,188.00 | 3,720,708 |
| 2026-02-04 | 1,090.00 | 1,138.00 | 1,014.00 | 1,076.00 | 2,152.00 | 4,541,022 |
| 2026-02-03 | 1,300.00 | 1,345.00 | 1,121.00 | 1,190.00 | 2,380.00 | 10,030,135 |
| 2026-02-02 | 1,027.00 | 1,229.00 | 997.00 | 1,162.00 | 2,324.00 | 17,759,016 |
| 2026-01-30 | 1,121.00 | 1,200.00 | 926.00 | 950.00 | 1,900.00 | 17,927,324 |
| 2026-01-29 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 2,242.00 | 1,207,600 |
| 2026-01-28 | 863.00 | 863.00 | 863.00 | 863.00 | 1,726.00 | 3,404,754 |
| 2026-01-27 | 681.00 | 698.00 | 640.00 | 664.00 | 1,328.00 | 431,625 |
| 2026-01-26 | 695.00 | 703.00 | 677.00 | 681.00 | 1,362.00 | 257,004 |
| 2026-01-23 | 704.00 | 711.00 | 676.00 | 689.00 | 1,378.00 | 236,074 |
| 2026-01-22 | 692.00 | 878.00 | 692.00 | 704.00 | 1,408.00 | 2,407,571 |
| 2026-01-21 | 710.00 | 710.00 | 671.00 | 676.00 | 1,352.00 | 70,104 |
| 2026-01-20 | 700.00 | 725.00 | 667.00 | 696.00 | 1,392.00 | 115,471 |
| 2026-01-19 | 693.00 | 709.00 | 677.00 | 679.00 | 1,358.00 | 50,940 |
| 2026-01-16 | 683.00 | 700.00 | 680.00 | 692.00 | 1,384.00 | 21,797 |
| 2026-01-15 | 700.00 | 715.00 | 672.00 | 683.00 | 1,366.00 | 53,075 |
| 2026-01-14 | 700.00 | 715.00 | 695.00 | 700.00 | 1,400.00 | 51,929 |
| 2026-01-13 | 740.00 | 740.00 | 684.00 | 695.00 | 1,390.00 | 85,860 |
| 2026-01-12 | 700.00 | 740.00 | 700.00 | 710.00 | 1,420.00 | 71,584 |
| 2026-01-09 | 707.00 | 720.00 | 700.00 | 700.00 | 1,400.00 | 60,380 |
| 2026-01-08 | 730.00 | 730.00 | 705.00 | 707.00 | 1,414.00 | 40,013 |
| 2026-01-07 | 734.00 | 734.00 | 703.00 | 711.00 | 1,422.00 | 89,634 |
| 2026-01-06 | 785.00 | 817.00 | 717.00 | 724.00 | 1,448.00 | 196,631 |
| 2026-01-05 | 795.00 | 826.00 | 770.00 | 785.00 | 1,570.00 | 119,638 |
| 2026-01-02 | 763.00 | 796.00 | 735.00 | 795.00 | 1,590.00 | 141,879 |
| 2025-12-30 | 720.00 | 740.00 | 710.00 | 724.00 | 1,448.00 | 44,359 |
| 2025-12-29 | 763.00 | 763.00 | 718.00 | 718.00 | 1,436.00 | 169,971 |
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.