Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 802.00 | 829.00 | 794.00 | 820.00 | 1,640.00 | 11,184 |
| 2025-04-02 | 792.00 | 810.00 | 753.00 | 810.00 | 1,620.00 | 25,707 |
| 2025-04-01 | 806.00 | 827.00 | 792.00 | 800.00 | 1,600.00 | 4,862 |
| 2025-03-31 | 797.00 | 817.00 | 796.00 | 805.00 | 1,610.00 | 3,778 |
| 2025-03-28 | 802.00 | 802.00 | 790.00 | 802.00 | 1,604.00 | 4,364 |
| 2025-03-27 | 802.00 | 810.00 | 781.00 | 807.00 | 1,614.00 | 17,994 |
| 2025-03-26 | 827.00 | 827.00 | 802.00 | 802.00 | 1,604.00 | 9,789 |
| 2025-03-25 | 796.00 | 815.00 | 796.00 | 810.00 | 1,620.00 | 18,236 |
| 2025-03-24 | 796.00 | 818.00 | 795.00 | 795.00 | 1,590.00 | 26,043 |
| 2025-03-21 | 809.00 | 809.00 | 778.00 | 795.00 | 1,590.00 | 5,619 |
| 2025-03-20 | 799.00 | 804.00 | 786.00 | 786.00 | 1,572.00 | 5,314 |
| 2025-03-19 | 795.00 | 815.00 | 789.00 | 799.00 | 1,598.00 | 3,483 |
| 2025-03-18 | 773.00 | 817.00 | 773.00 | 793.00 | 1,586.00 | 9,457 |
| 2025-03-17 | 787.00 | 808.00 | 787.00 | 792.00 | 1,584.00 | 5,318 |
| 2025-03-14 | 777.00 | 804.00 | 776.00 | 787.00 | 1,574.00 | 3,963 |
| 2025-03-13 | 782.00 | 794.00 | 773.00 | 777.00 | 1,554.00 | 12,256 |
| 2025-03-12 | 820.00 | 820.00 | 780.00 | 780.00 | 1,560.00 | 16,610 |
| 2025-03-11 | 793.00 | 819.00 | 783.00 | 788.00 | 1,576.00 | 5,540 |
| 2025-03-10 | 818.00 | 818.00 | 783.00 | 793.00 | 1,586.00 | 8,773 |
| 2025-03-07 | 788.00 | 798.00 | 775.00 | 796.00 | 1,592.00 | 25,103 |
| 2025-03-06 | 778.00 | 788.00 | 770.00 | 788.00 | 1,576.00 | 12,531 |
| 2025-03-05 | 782.00 | 788.00 | 756.00 | 778.00 | 1,556.00 | 7,704 |
| 2025-03-04 | 827.00 | 827.00 | 778.00 | 782.00 | 1,564.00 | 10,843 |
| 2025-02-28 | 780.00 | 810.00 | 780.00 | 799.00 | 1,598.00 | 4,429 |
| 2025-02-27 | 800.00 | 813.00 | 783.00 | 786.00 | 1,572.00 | 6,927 |
| 2025-02-26 | 794.00 | 809.00 | 790.00 | 803.00 | 1,606.00 | 5,012 |
| 2025-02-25 | 779.00 | 809.00 | 756.00 | 794.00 | 1,588.00 | 24,494 |
| 2025-02-24 | 785.00 | 809.00 | 775.00 | 775.00 | 1,550.00 | 10,897 |
| 2025-02-21 | 791.00 | 827.00 | 771.00 | 785.00 | 1,570.00 | 17,638 |
| 2025-02-20 | 791.00 | 822.00 | 789.00 | 791.00 | 1,582.00 | 5,563 |
| 2025-02-19 | 792.00 | 832.00 | 780.00 | 791.00 | 1,582.00 | 5,655 |
| 2025-02-18 | 787.00 | 854.00 | 775.00 | 789.00 | 1,578.00 | 78,983 |
| 2025-02-17 | 801.00 | 819.00 | 750.00 | 784.00 | 1,568.00 | 16,593 |
| 2025-02-14 | 802.00 | 819.00 | 790.00 | 800.00 | 1,600.00 | 10,889 |
| 2025-02-13 | 811.00 | 843.00 | 795.00 | 802.00 | 1,604.00 | 5,762 |
| 2025-02-12 | 812.00 | 837.00 | 780.00 | 811.00 | 1,622.00 | 14,023 |
| 2025-02-11 | 830.00 | 830.00 | 806.00 | 813.00 | 1,626.00 | 17,165 |
| 2025-02-10 | 836.00 | 836.00 | 800.00 | 830.00 | 1,660.00 | 9,830 |
| 2025-02-07 | 846.00 | 846.00 | 812.00 | 838.00 | 1,676.00 | 7,371 |
| 2025-02-06 | 856.00 | 856.00 | 819.00 | 846.00 | 1,692.00 | 7,324 |
| 2025-02-05 | 801.00 | 860.00 | 761.00 | 819.00 | 1,638.00 | 8,546 |
| 2025-02-04 | 802.00 | 817.00 | 755.00 | 801.00 | 1,602.00 | 16,096 |
| 2025-02-03 | 813.00 | 840.00 | 796.00 | 802.00 | 1,604.00 | 6,543 |
| 2025-01-31 | 857.00 | 857.00 | 813.00 | 813.00 | 1,626.00 | 8,061 |
| 2025-01-24 | 839.00 | 856.00 | 831.00 | 831.00 | 1,662.00 | 5,811 |
| 2025-01-23 | 830.00 | 854.00 | 830.00 | 839.00 | 1,678.00 | 3,385 |
| 2025-01-22 | 852.00 | 854.00 | 810.00 | 840.00 | 1,680.00 | 7,248 |
| 2025-01-21 | 852.00 | 856.00 | 840.00 | 852.00 | 1,704.00 | 8,443 |
| 2025-01-20 | 857.00 | 866.00 | 850.00 | 851.00 | 1,702.00 | 12,631 |
| 2025-01-17 | 858.00 | 865.00 | 855.00 | 862.00 | 1,724.00 | 24,304 |
| 2025-01-16 | 852.00 | 873.00 | 843.00 | 858.00 | 1,716.00 | 43,613 |
| 2025-01-15 | 894.00 | 894.00 | 831.00 | 852.00 | 1,704.00 | 74,946 |
| 2025-01-14 | 840.00 | 923.00 | 825.00 | 909.00 | 1,818.00 | 135,838 |
| 2025-01-13 | 856.00 | 881.00 | 840.00 | 840.00 | 1,680.00 | 18,216 |
| 2025-01-10 | 858.00 | 871.00 | 842.00 | 856.00 | 1,712.00 | 7,449 |
| 2025-01-09 | 869.00 | 907.00 | 858.00 | 858.00 | 1,716.00 | 19,600 |
| 2025-01-08 | 868.00 | 886.00 | 868.00 | 869.00 | 1,738.00 | 7,963 |
| 2025-01-07 | 890.00 | 907.00 | 875.00 | 878.00 | 1,756.00 | 14,054 |
| 2025-01-06 | 891.00 | 910.00 | 865.00 | 890.00 | 1,780.00 | 28,214 |
| 2025-01-03 | 883.00 | 911.00 | 865.00 | 891.00 | 1,782.00 | 9,506 |
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.