Neofect Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 910.00 | 931.00 | 906.00 | 919.00 | 1,838.00 | 14,126 |
| 2024-10-02 | 911.00 | 927.00 | 905.00 | 910.00 | 1,820.00 | 18,772 |
| 2024-09-30 | 915.00 | 930.00 | 901.00 | 913.00 | 1,826.00 | 25,092 |
| 2024-09-27 | 928.00 | 928.00 | 909.00 | 915.00 | 1,830.00 | 30,979 |
| 2024-09-26 | 902.00 | 925.00 | 900.00 | 910.00 | 1,820.00 | 24,854 |
| 2024-09-25 | 912.00 | 925.00 | 900.00 | 902.00 | 1,804.00 | 34,109 |
| 2024-09-24 | 893.00 | 925.00 | 893.00 | 913.00 | 1,826.00 | 34,785 |
| 2024-09-23 | 931.00 | 934.00 | 899.00 | 912.00 | 1,824.00 | 138,891 |
| 2024-09-20 | 1,083.00 | 1,116.00 | 930.00 | 930.00 | 1,860.00 | 2,757,084 |
| 2024-09-19 | 927.00 | 951.00 | 925.00 | 930.00 | 1,860.00 | 4,908 |
| 2024-09-13 | 929.00 | 975.00 | 912.00 | 927.00 | 1,854.00 | 14,654 |
| 2024-09-12 | 949.00 | 949.00 | 919.00 | 929.00 | 1,858.00 | 4,663 |
| 2024-09-11 | 922.00 | 941.00 | 870.00 | 917.00 | 1,834.00 | 10,683 |
| 2024-09-10 | 967.00 | 967.00 | 922.00 | 922.00 | 1,844.00 | 5,082 |
| 2024-09-09 | 970.00 | 970.00 | 907.00 | 922.00 | 1,844.00 | 12,034 |
| 2024-09-06 | 950.00 | 969.00 | 930.00 | 934.00 | 1,868.00 | 9,866 |
| 2024-09-05 | 992.00 | 1,011.00 | 930.00 | 950.00 | 1,900.00 | 21,818 |
| 2024-09-04 | 998.00 | 1,000.00 | 990.00 | 992.00 | 1,984.00 | 14,338 |
| 2024-09-03 | 995.00 | 1,019.00 | 995.00 | 1,007.00 | 2,014.00 | 6,569 |
| 2024-09-02 | 994.00 | 1,019.00 | 980.00 | 991.00 | 1,982.00 | 8,049 |
| 2024-08-30 | 998.00 | 1,001.00 | 972.00 | 994.00 | 1,988.00 | 4,711 |
| 2024-08-29 | 1,010.00 | 1,010.00 | 942.00 | 998.00 | 1,996.00 | 9,948 |
| 2024-08-28 | 1,011.00 | 1,018.00 | 999.00 | 1,011.00 | 2,022.00 | 16,474 |
| 2024-08-27 | 1,009.00 | 1,019.00 | 1,000.00 | 1,011.00 | 2,022.00 | 9,276 |
| 2024-08-26 | 995.00 | 1,011.00 | 995.00 | 1,009.00 | 2,018.00 | 17,313 |
| 2024-08-23 | 1,020.00 | 1,020.00 | 989.00 | 994.00 | 1,988.00 | 11,946 |
| 2024-08-22 | 985.00 | 1,016.00 | 975.00 | 995.00 | 1,990.00 | 12,066 |
| 2024-08-21 | 1,016.00 | 1,016.00 | 951.00 | 994.00 | 1,988.00 | 12,109 |
| 2024-08-20 | 989.00 | 1,022.00 | 984.00 | 995.00 | 1,990.00 | 11,399 |
| 2024-08-19 | 977.00 | 1,030.00 | 977.00 | 989.00 | 1,978.00 | 15,220 |
| 2024-08-16 | 970.00 | 1,024.00 | 961.00 | 997.00 | 1,994.00 | 44,878 |
| 2024-08-14 | 965.00 | 970.00 | 944.00 | 970.00 | 1,940.00 | 21,847 |
| 2024-08-13 | 985.00 | 985.00 | 956.00 | 965.00 | 1,930.00 | 9,919 |
| 2024-08-12 | 975.00 | 995.00 | 946.00 | 985.00 | 1,970.00 | 23,343 |
| 2024-08-09 | 951.00 | 983.00 | 950.00 | 975.00 | 1,950.00 | 15,085 |
| 2024-08-08 | 940.00 | 968.00 | 940.00 | 950.00 | 1,900.00 | 22,369 |
| 2024-08-07 | 927.00 | 986.00 | 925.00 | 935.00 | 1,870.00 | 6,954 |
| 2024-08-06 | 826.00 | 939.00 | 826.00 | 927.00 | 1,854.00 | 26,097 |
| 2024-08-05 | 990.00 | 994.00 | 889.00 | 900.00 | 1,800.00 | 65,391 |
| 2024-08-02 | 990.00 | 990.00 | 965.00 | 980.00 | 1,960.00 | 12,065 |
| 2024-08-01 | 976.00 | 998.00 | 976.00 | 993.00 | 1,986.00 | 12,853 |
| 2024-07-31 | 976.00 | 996.00 | 974.00 | 984.00 | 1,968.00 | 11,274 |
| 2024-07-30 | 973.00 | 984.00 | 962.00 | 984.00 | 1,968.00 | 13,825 |
| 2024-07-29 | 987.00 | 987.00 | 963.00 | 973.00 | 1,946.00 | 19,941 |
| 2024-07-26 | 968.00 | 1,065.00 | 950.00 | 956.00 | 1,912.00 | 379,383 |
| 2024-07-25 | 993.00 | 993.00 | 960.00 | 968.00 | 1,936.00 | 40,338 |
| 2024-07-24 | 968.00 | 1,000.00 | 968.00 | 988.00 | 1,976.00 | 80,885 |
| 2024-07-23 | 940.00 | 980.00 | 925.00 | 967.00 | 1,934.00 | 95,545 |
| 2024-07-22 | 923.00 | 932.00 | 915.00 | 924.00 | 1,848.00 | 14,320 |
| 2024-07-19 | 900.00 | 929.00 | 900.00 | 922.00 | 1,844.00 | 45,701 |
| 2024-07-18 | 899.00 | 908.00 | 893.00 | 900.00 | 1,800.00 | 11,658 |
| 2024-07-17 | 907.00 | 923.00 | 903.00 | 910.00 | 1,820.00 | 14,738 |
| 2024-07-16 | 926.00 | 926.00 | 897.00 | 907.00 | 1,814.00 | 8,345 |
| 2024-07-15 | 902.00 | 908.00 | 893.00 | 906.00 | 1,812.00 | 12,152 |
| 2024-07-12 | 918.00 | 934.00 | 902.00 | 902.00 | 1,804.00 | 22,841 |
| 2024-07-11 | 927.00 | 947.00 | 918.00 | 918.00 | 1,836.00 | 12,404 |
| 2024-07-10 | 928.00 | 939.00 | 919.00 | 927.00 | 1,854.00 | 19,886 |
| 2024-07-09 | 938.00 | 943.00 | 920.00 | 921.00 | 1,842.00 | 9,428 |
| 2024-07-08 | 922.00 | 935.00 | 920.00 | 932.00 | 1,864.00 | 15,606 |
| 2024-07-05 | 911.00 | 930.00 | 905.00 | 920.00 | 1,840.00 | 17,587 |
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.