Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 748.00 | 763.00 | 725.00 | 763.00 | 1,526.00 | 60,659 |
| 2025-12-24 | 780.00 | 780.00 | 710.00 | 748.00 | 1,496.00 | 100,951 |
| 2025-12-23 | 811.00 | 835.00 | 761.00 | 761.00 | 1,522.00 | 91,660 |
| 2025-12-22 | 853.00 | 854.00 | 803.00 | 811.00 | 1,622.00 | 107,265 |
| 2025-12-19 | 865.00 | 873.00 | 852.00 | 853.00 | 1,706.00 | 9,335 |
| 2025-12-18 | 896.00 | 896.00 | 864.00 | 865.00 | 1,730.00 | 33,694 |
| 2025-12-17 | 870.00 | 885.00 | 851.00 | 878.00 | 1,756.00 | 36,611 |
| 2025-12-16 | 880.00 | 880.00 | 847.00 | 870.00 | 1,740.00 | 30,012 |
| 2025-12-15 | 861.00 | 874.00 | 853.00 | 866.00 | 1,732.00 | 19,028 |
| 2025-12-12 | 852.00 | 900.00 | 839.00 | 861.00 | 1,722.00 | 85,225 |
| 2025-12-11 | 859.00 | 859.00 | 821.00 | 821.00 | 1,642.00 | 29,873 |
| 2025-12-10 | 838.00 | 838.00 | 802.00 | 828.00 | 1,656.00 | 17,889 |
| 2025-12-09 | 851.00 | 859.00 | 831.00 | 838.00 | 1,676.00 | 11,995 |
| 2025-12-08 | 837.00 | 861.00 | 831.00 | 840.00 | 1,680.00 | 13,498 |
| 2025-12-05 | 835.00 | 861.00 | 809.00 | 837.00 | 1,674.00 | 10,553 |
| 2025-12-04 | 824.00 | 846.00 | 820.00 | 835.00 | 1,670.00 | 22,439 |
| 2025-12-03 | 837.00 | 915.00 | 812.00 | 824.00 | 1,648.00 | 188,238 |
| 2025-12-02 | 819.00 | 841.00 | 812.00 | 837.00 | 1,674.00 | 34,015 |
| 2025-12-01 | 800.00 | 844.00 | 799.00 | 817.00 | 1,634.00 | 40,255 |
| 2025-11-28 | 789.00 | 855.00 | 787.00 | 811.00 | 1,622.00 | 118,476 |
| 2025-11-27 | 793.00 | 818.00 | 765.00 | 789.00 | 1,578.00 | 27,246 |
| 2025-11-26 | 755.00 | 789.00 | 755.00 | 780.00 | 1,560.00 | 26,540 |
| 2025-11-25 | 759.00 | 777.00 | 753.00 | 755.00 | 1,510.00 | 9,698 |
| 2025-11-24 | 781.00 | 781.00 | 730.00 | 766.00 | 1,532.00 | 30,972 |
| 2025-11-21 | 799.00 | 806.00 | 766.00 | 772.00 | 1,544.00 | 70,107 |
| 2025-11-20 | 785.00 | 810.00 | 784.00 | 799.00 | 1,598.00 | 65,208 |
| 2025-11-19 | 800.00 | 825.00 | 789.00 | 789.00 | 1,578.00 | 27,140 |
| 2025-11-18 | 820.00 | 820.00 | 785.00 | 799.00 | 1,598.00 | 35,548 |
| 2025-11-17 | 775.00 | 808.00 | 775.00 | 796.00 | 1,592.00 | 25,688 |
| 2025-11-14 | 794.00 | 808.00 | 766.00 | 775.00 | 1,550.00 | 34,115 |
| 2025-11-13 | 810.00 | 810.00 | 775.00 | 794.00 | 1,588.00 | 19,089 |
| 2025-11-12 | 793.00 | 812.00 | 782.00 | 796.00 | 1,592.00 | 15,311 |
| 2025-11-11 | 806.00 | 810.00 | 766.00 | 793.00 | 1,586.00 | 58,200 |
| 2025-11-10 | 827.00 | 843.00 | 795.00 | 807.00 | 1,614.00 | 69,122 |
| 2025-11-07 | 824.00 | 843.00 | 800.00 | 802.00 | 1,604.00 | 38,973 |
| 2025-11-06 | 800.00 | 927.00 | 785.00 | 824.00 | 1,648.00 | 435,807 |
| 2025-11-05 | 786.00 | 809.00 | 747.00 | 776.00 | 1,552.00 | 43,473 |
| 2025-11-04 | 800.00 | 814.00 | 775.00 | 786.00 | 1,572.00 | 53,998 |
| 2025-11-03 | 824.00 | 873.00 | 788.00 | 800.00 | 1,600.00 | 64,105 |
| 2025-10-31 | 814.00 | 849.00 | 808.00 | 824.00 | 1,648.00 | 31,345 |
| 2025-10-30 | 828.00 | 839.00 | 784.00 | 813.00 | 1,626.00 | 116,501 |
| 2025-10-29 | 832.00 | 866.00 | 816.00 | 828.00 | 1,656.00 | 45,381 |
| 2025-10-28 | 845.00 | 859.00 | 810.00 | 827.00 | 1,654.00 | 52,743 |
| 2025-10-27 | 901.00 | 903.00 | 843.00 | 845.00 | 1,690.00 | 68,916 |
| 2025-10-24 | 893.00 | 921.00 | 840.00 | 875.00 | 1,750.00 | 61,248 |
| 2025-10-23 | 898.00 | 914.00 | 880.00 | 893.00 | 1,786.00 | 51,186 |
| 2025-10-22 | 877.00 | 907.00 | 855.00 | 898.00 | 1,796.00 | 36,929 |
| 2025-10-21 | 923.00 | 923.00 | 847.00 | 885.00 | 1,770.00 | 87,638 |
| 2025-10-20 | 907.00 | 955.00 | 880.00 | 896.00 | 1,792.00 | 44,623 |
| 2025-10-17 | 915.00 | 950.00 | 879.00 | 907.00 | 1,814.00 | 49,629 |
| 2025-10-16 | 957.00 | 957.00 | 915.00 | 915.00 | 1,830.00 | 15,267 |
| 2025-10-15 | 910.00 | 945.00 | 905.00 | 912.00 | 1,824.00 | 16,677 |
| 2025-10-14 | 945.00 | 957.00 | 905.00 | 915.00 | 1,830.00 | 28,190 |
| 2025-10-13 | 924.00 | 953.00 | 874.00 | 945.00 | 1,890.00 | 24,431 |
| 2025-10-10 | 985.00 | 985.00 | 930.00 | 940.00 | 1,880.00 | 60,808 |
| 2025-10-02 | 933.00 | 974.00 | 933.00 | 965.00 | 1,930.00 | 47,349 |
| 2025-10-01 | 970.00 | 970.00 | 933.00 | 933.00 | 1,866.00 | 32,493 |
| 2025-09-30 | 927.00 | 983.00 | 895.00 | 947.00 | 1,894.00 | 51,796 |
| 2025-09-29 | 912.00 | 937.00 | 888.00 | 927.00 | 1,854.00 | 28,596 |
| 2025-09-26 | 960.00 | 983.00 | 885.00 | 912.00 | 1,824.00 | 156,675 |
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.