Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 945.00 | 985.00 | 904.00 | 960.00 | 1,920.00 | 195,078 |
| 2025-09-24 | 1,113.00 | 1,113.00 | 845.00 | 938.00 | 1,876.00 | 981,023 |
| 2025-09-23 | 1,080.00 | 1,149.00 | 1,080.00 | 1,085.00 | 2,170.00 | 38,376 |
| 2025-09-22 | 1,126.00 | 1,131.00 | 1,091.00 | 1,091.00 | 2,182.00 | 45,587 |
| 2025-09-19 | 1,149.00 | 1,149.00 | 1,068.00 | 1,126.00 | 2,252.00 | 44,366 |
| 2025-09-18 | 1,156.00 | 1,166.00 | 1,115.00 | 1,144.00 | 2,288.00 | 27,887 |
| 2025-09-17 | 1,164.00 | 1,182.00 | 1,145.00 | 1,145.00 | 2,290.00 | 35,664 |
| 2025-09-16 | 1,184.00 | 1,213.00 | 1,153.00 | 1,164.00 | 2,328.00 | 48,181 |
| 2025-09-15 | 1,209.00 | 1,246.00 | 1,143.00 | 1,164.00 | 2,328.00 | 72,735 |
| 2025-09-12 | 1,233.00 | 1,251.00 | 1,206.00 | 1,209.00 | 2,418.00 | 71,170 |
| 2025-09-11 | 1,258.00 | 1,288.00 | 1,232.00 | 1,236.00 | 2,472.00 | 43,485 |
| 2025-09-10 | 1,229.00 | 1,288.00 | 1,209.00 | 1,260.00 | 2,520.00 | 83,667 |
| 2025-09-09 | 1,229.00 | 1,247.00 | 1,218.00 | 1,224.00 | 2,448.00 | 31,263 |
| 2025-09-08 | 1,200.00 | 1,249.00 | 1,143.00 | 1,229.00 | 2,458.00 | 131,095 |
| 2025-09-05 | 1,143.00 | 1,223.00 | 1,143.00 | 1,178.00 | 2,356.00 | 98,576 |
| 2025-09-04 | 1,240.00 | 1,241.00 | 1,135.00 | 1,142.00 | 2,284.00 | 170,801 |
| 2025-09-03 | 1,206.00 | 1,213.00 | 1,170.00 | 1,207.00 | 2,414.00 | 35,667 |
| 2025-09-02 | 1,200.00 | 1,242.00 | 1,173.00 | 1,193.00 | 2,386.00 | 61,709 |
| 2025-09-01 | 1,193.00 | 1,226.00 | 1,181.00 | 1,200.00 | 2,400.00 | 38,086 |
| 2025-08-29 | 1,229.00 | 1,229.00 | 1,189.00 | 1,201.00 | 2,402.00 | 84,218 |
| 2025-08-28 | 1,215.00 | 1,292.00 | 1,201.00 | 1,229.00 | 2,458.00 | 96,278 |
| 2025-08-27 | 1,227.00 | 1,267.00 | 1,188.00 | 1,215.00 | 2,430.00 | 116,909 |
| 2025-08-26 | 1,308.00 | 1,321.00 | 1,197.00 | 1,213.00 | 2,426.00 | 295,497 |
| 2025-08-25 | 1,254.00 | 1,555.00 | 1,228.00 | 1,308.00 | 2,616.00 | 2,249,365 |
| 2025-08-22 | 1,260.00 | 1,268.00 | 1,191.00 | 1,225.00 | 2,450.00 | 139,474 |
| 2025-08-21 | 1,325.00 | 1,325.00 | 1,227.00 | 1,258.00 | 2,516.00 | 116,067 |
| 2025-08-20 | 1,370.00 | 1,370.00 | 1,285.00 | 1,325.00 | 2,650.00 | 56,106 |
| 2025-08-19 | 1,389.00 | 1,389.00 | 1,300.00 | 1,327.00 | 2,654.00 | 188,833 |
| 2025-08-18 | 1,463.00 | 1,463.00 | 1,385.00 | 1,389.00 | 2,778.00 | 161,838 |
| 2025-08-14 | 1,490.00 | 1,525.00 | 1,440.00 | 1,463.00 | 2,926.00 | 99,620 |
| 2025-08-13 | 1,730.00 | 1,735.00 | 1,403.00 | 1,516.00 | 3,032.00 | 684,994 |
| 2025-08-12 | 1,645.00 | 1,668.00 | 1,521.00 | 1,573.00 | 3,146.00 | 344,380 |
| 2025-08-11 | 1,600.00 | 1,756.00 | 1,530.00 | 1,670.00 | 3,340.00 | 692,575 |
| 2025-08-08 | 1,435.00 | 1,615.00 | 1,406.00 | 1,610.00 | 3,220.00 | 893,197 |
| 2025-08-07 | 1,398.00 | 1,664.00 | 1,390.00 | 1,482.00 | 2,964.00 | 1,631,697 |
| 2025-08-06 | 1,392.00 | 1,436.00 | 1,350.00 | 1,393.00 | 2,786.00 | 70,888 |
| 2025-08-05 | 1,276.00 | 1,480.00 | 1,276.00 | 1,432.00 | 2,864.00 | 328,366 |
| 2025-08-04 | 1,317.00 | 1,317.00 | 1,192.00 | 1,276.00 | 2,552.00 | 64,510 |
| 2025-08-01 | 1,412.00 | 1,492.00 | 1,090.00 | 1,245.00 | 2,490.00 | 1,079,445 |
| 2025-07-31 | 1,391.00 | 1,505.00 | 1,385.00 | 1,412.00 | 2,824.00 | 82,152 |
| 2025-07-30 | 1,476.00 | 1,528.00 | 1,417.00 | 1,449.00 | 2,898.00 | 63,655 |
| 2025-07-29 | 1,418.00 | 1,524.00 | 1,396.00 | 1,476.00 | 2,952.00 | 134,731 |
| 2025-07-28 | 1,348.00 | 1,482.00 | 1,286.00 | 1,418.00 | 2,836.00 | 156,034 |
| 2025-07-25 | 1,269.00 | 1,495.00 | 1,268.00 | 1,347.00 | 2,694.00 | 141,671 |
| 2025-07-24 | 1,390.00 | 1,394.00 | 1,302.00 | 1,307.00 | 2,614.00 | 24,120 |
| 2025-07-23 | 1,354.00 | 1,354.00 | 1,293.00 | 1,315.00 | 2,630.00 | 35,790 |
| 2025-07-22 | 1,346.00 | 1,396.00 | 1,300.00 | 1,354.00 | 2,708.00 | 40,806 |
| 2025-07-21 | 1,419.00 | 1,470.00 | 1,356.00 | 1,383.00 | 2,766.00 | 66,012 |
| 2025-07-18 | 1,401.00 | 1,447.00 | 1,331.00 | 1,419.00 | 2,838.00 | 65,741 |
| 2025-07-17 | 1,398.00 | 1,610.00 | 1,321.00 | 1,391.00 | 2,782.00 | 870,543 |
| 2025-07-16 | 1,275.00 | 1,397.00 | 1,242.00 | 1,397.00 | 2,794.00 | 105,940 |
| 2025-07-15 | 1,291.00 | 1,350.00 | 1,230.00 | 1,274.00 | 2,548.00 | 163,414 |
| 2025-07-14 | 1,322.00 | 1,397.00 | 1,152.00 | 1,291.00 | 2,582.00 | 939,514 |
| 2025-07-11 | 1,380.00 | 1,407.00 | 1,324.00 | 1,386.00 | 2,772.00 | 80,620 |
| 2025-07-10 | 1,460.00 | 1,477.00 | 1,357.00 | 1,380.00 | 2,760.00 | 155,377 |
| 2025-07-09 | 1,585.00 | 1,585.00 | 1,460.00 | 1,460.00 | 2,920.00 | 178,488 |
| 2025-07-08 | 1,520.00 | 1,520.00 | 1,411.00 | 1,440.00 | 2,880.00 | 147,894 |
| 2025-07-07 | 1,500.00 | 1,598.00 | 1,463.00 | 1,520.00 | 3,040.00 | 74,988 |
| 2025-07-04 | 1,637.00 | 1,673.00 | 1,474.00 | 1,554.00 | 3,108.00 | 183,910 |
| 2025-07-03 | 1,690.00 | 1,731.00 | 1,633.00 | 1,636.00 | 3,272.00 | 163,385 |
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.