Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,600.00 | 1,918.00 | 1,600.00 | 1,690.00 | 3,380.00 | 1,064,395 |
| 2025-07-01 | 1,700.00 | 1,700.00 | 1,577.00 | 1,600.00 | 3,200.00 | 387,811 |
| 2025-06-30 | 1,674.00 | 1,900.00 | 1,605.00 | 1,700.00 | 3,400.00 | 2,262,804 |
| 2025-06-27 | 1,525.00 | 1,591.00 | 1,525.00 | 1,591.00 | 3,182.00 | 190,744 |
| 2025-06-26 | 1,580.00 | 1,580.00 | 1,457.00 | 1,515.00 | 3,030.00 | 119,558 |
| 2025-06-25 | 1,440.00 | 1,540.00 | 1,416.00 | 1,535.00 | 3,070.00 | 294,152 |
| 2025-06-24 | 1,400.00 | 1,480.00 | 1,309.00 | 1,420.00 | 2,840.00 | 582,701 |
| 2025-06-23 | 1,147.00 | 1,485.00 | 1,147.00 | 1,400.00 | 2,800.00 | 4,129,127 |
| 2025-06-20 | 1,135.00 | 1,155.00 | 1,063.00 | 1,147.00 | 2,294.00 | 415,203 |
| 2025-06-19 | 1,273.00 | 1,310.00 | 1,121.00 | 1,125.00 | 2,250.00 | 3,794,563 |
| 2025-06-18 | 917.00 | 1,179.00 | 917.00 | 1,179.00 | 2,358.00 | 1,186,076 |
| 2025-06-17 | 890.00 | 912.00 | 870.00 | 907.00 | 1,814.00 | 35,933 |
| 2025-06-16 | 890.00 | 897.00 | 855.00 | 895.00 | 1,790.00 | 11,866 |
| 2025-06-13 | 888.00 | 893.00 | 870.00 | 890.00 | 1,780.00 | 20,230 |
| 2025-06-12 | 894.00 | 894.00 | 878.00 | 888.00 | 1,776.00 | 19,397 |
| 2025-06-11 | 890.00 | 895.00 | 879.00 | 888.00 | 1,776.00 | 25,871 |
| 2025-06-10 | 882.00 | 882.00 | 868.00 | 879.00 | 1,758.00 | 16,638 |
| 2025-06-09 | 887.00 | 887.00 | 873.00 | 878.00 | 1,756.00 | 12,832 |
| 2025-06-05 | 887.00 | 888.00 | 877.00 | 887.00 | 1,774.00 | 7,740 |
| 2025-06-04 | 886.00 | 889.00 | 872.00 | 887.00 | 1,774.00 | 9,483 |
| 2025-06-02 | 871.00 | 890.00 | 863.00 | 887.00 | 1,774.00 | 9,365 |
| 2025-05-30 | 866.00 | 871.00 | 863.00 | 871.00 | 1,742.00 | 6,790 |
| 2025-05-29 | 864.00 | 869.00 | 856.00 | 869.00 | 1,738.00 | 6,284 |
| 2025-05-28 | 855.00 | 869.00 | 850.00 | 869.00 | 1,738.00 | 4,373 |
| 2025-05-27 | 850.00 | 868.00 | 842.00 | 855.00 | 1,710.00 | 5,849 |
| 2025-05-26 | 850.00 | 855.00 | 835.00 | 850.00 | 1,700.00 | 6,855 |
| 2025-05-23 | 868.00 | 894.00 | 841.00 | 850.00 | 1,700.00 | 9,856 |
| 2025-05-22 | 890.00 | 890.00 | 853.00 | 863.00 | 1,726.00 | 10,108 |
| 2025-05-21 | 855.00 | 894.00 | 855.00 | 870.00 | 1,740.00 | 10,946 |
| 2025-05-20 | 876.00 | 876.00 | 841.00 | 862.00 | 1,724.00 | 6,869 |
| 2025-05-19 | 840.00 | 870.00 | 835.00 | 862.00 | 1,724.00 | 15,338 |
| 2025-05-16 | 882.00 | 882.00 | 851.00 | 852.00 | 1,704.00 | 30,917 |
| 2025-05-15 | 905.00 | 905.00 | 845.00 | 890.00 | 1,780.00 | 22,248 |
| 2025-05-14 | 889.00 | 900.00 | 870.00 | 870.00 | 1,740.00 | 17,768 |
| 2025-05-13 | 880.00 | 899.00 | 878.00 | 889.00 | 1,778.00 | 1,798 |
| 2025-05-12 | 888.00 | 900.00 | 880.00 | 880.00 | 1,760.00 | 6,323 |
| 2025-05-09 | 902.00 | 902.00 | 875.00 | 888.00 | 1,776.00 | 26,581 |
| 2025-05-08 | 912.00 | 912.00 | 872.00 | 900.00 | 1,800.00 | 16,753 |
| 2025-05-07 | 901.00 | 910.00 | 896.00 | 904.00 | 1,808.00 | 11,902 |
| 2025-05-02 | 913.00 | 913.00 | 828.00 | 902.00 | 1,804.00 | 36,451 |
| 2025-04-30 | 900.00 | 919.00 | 878.00 | 913.00 | 1,826.00 | 14,062 |
| 2025-04-29 | 905.00 | 909.00 | 881.00 | 900.00 | 1,800.00 | 28,244 |
| 2025-04-28 | 923.00 | 923.00 | 886.00 | 906.00 | 1,812.00 | 13,844 |
| 2025-04-25 | 925.00 | 925.00 | 896.00 | 916.00 | 1,832.00 | 17,957 |
| 2025-04-24 | 940.00 | 940.00 | 895.00 | 925.00 | 1,850.00 | 31,629 |
| 2025-04-23 | 968.00 | 968.00 | 901.00 | 929.00 | 1,858.00 | 50,307 |
| 2025-04-22 | 919.00 | 941.00 | 896.00 | 930.00 | 1,860.00 | 96,244 |
| 2025-04-21 | 920.00 | 942.00 | 887.00 | 921.00 | 1,842.00 | 55,433 |
| 2025-04-18 | 920.00 | 926.00 | 887.00 | 920.00 | 1,840.00 | 81,623 |
| 2025-04-17 | 930.00 | 940.00 | 882.00 | 920.00 | 1,840.00 | 93,115 |
| 2025-04-16 | 912.00 | 987.00 | 876.00 | 915.00 | 1,830.00 | 338,913 |
| 2025-04-15 | 910.00 | 910.00 | 885.00 | 910.00 | 1,820.00 | 43,631 |
| 2025-04-14 | 916.00 | 917.00 | 864.00 | 907.00 | 1,814.00 | 80,309 |
| 2025-04-11 | 910.00 | 910.00 | 879.00 | 881.00 | 1,762.00 | 28,418 |
| 2025-04-10 | 870.00 | 917.00 | 866.00 | 906.00 | 1,812.00 | 133,491 |
| 2025-04-09 | 816.00 | 867.00 | 816.00 | 860.00 | 1,720.00 | 20,288 |
| 2025-04-08 | 822.00 | 823.00 | 801.00 | 821.00 | 1,642.00 | 12,110 |
| 2025-04-07 | 820.00 | 822.00 | 795.00 | 822.00 | 1,644.00 | 33,096 |
| 2025-04-04 | 820.00 | 829.00 | 796.00 | 820.00 | 1,640.00 | 7,336 |
| 2025-04-03 | 802.00 | 829.00 | 794.00 | 820.00 | 1,640.00 | 11,184 |
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.