NDFOS Co., Ltd. (KOSDAQ:238090)
South Korea · Delayed Price · Currency is KRW 1,735.00
-23.00 (-1.31%)
Jan 27, 2026, 3:30 PM KST
NDFOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1,765.00 | 1,770.00 | 1,703.00 | 1,735.00 | 1,735.00 | -1.31% | 23,874 |
| Jan 26, 2026 | 1,796.00 | 1,796.00 | 1,745.00 | 1,758.00 | 1,758.00 | -1.51% | 155,951 |
| Jan 23, 2026 | 1,740.00 | 1,789.00 | 1,740.00 | 1,785.00 | 1,785.00 | 2.59% | 46,170 |
| Jan 22, 2026 | 1,765.00 | 1,770.00 | 1,736.00 | 1,740.00 | 1,740.00 | -1.14% | 24,015 |
| Jan 21, 2026 | 1,772.00 | 1,773.00 | 1,731.00 | 1,760.00 | 1,760.00 | -0.68% | 38,156 |
| Jan 20, 2026 | 1,769.00 | 1,828.00 | 1,741.00 | 1,772.00 | 1,772.00 | 0.11% | 16,952 |
| Jan 19, 2026 | 1,820.00 | 1,824.00 | 1,761.00 | 1,770.00 | 1,770.00 | -1.72% | 38,832 |
| Jan 16, 2026 | 1,835.00 | 1,835.00 | 1,800.00 | 1,801.00 | 1,801.00 | -1.58% | 17,387 |
| Jan 15, 2026 | 1,802.00 | 1,835.00 | 1,753.00 | 1,830.00 | 1,830.00 | 1.55% | 105,650 |
| Jan 14, 2026 | 1,823.00 | 1,824.00 | 1,785.00 | 1,802.00 | 1,802.00 | -0.11% | 48,615 |
| Jan 13, 2026 | 1,807.00 | 1,868.00 | 1,782.00 | 1,804.00 | 1,804.00 | -0.17% | 16,873 |
| Jan 12, 2026 | 1,835.00 | 1,840.00 | 1,796.00 | 1,807.00 | 1,807.00 | -1.63% | 36,130 |
| Jan 9, 2026 | 1,884.00 | 1,884.00 | 1,823.00 | 1,837.00 | 1,837.00 | -0.43% | 15,739 |
| Jan 8, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,845.00 | 1,845.00 | 1.04% | 17,938 |
| Jan 7, 2026 | 1,850.00 | 1,854.00 | 1,824.00 | 1,826.00 | 1,826.00 | -1.30% | 19,898 |
| Jan 6, 2026 | 1,878.00 | 1,878.00 | 1,831.00 | 1,850.00 | 1,850.00 | -1.49% | 51,956 |
| Jan 5, 2026 | 1,910.00 | 1,925.00 | 1,873.00 | 1,878.00 | 1,878.00 | -1.73% | 66,269 |
| Jan 2, 2026 | 1,850.00 | 1,914.00 | 1,846.00 | 1,911.00 | 1,911.00 | 2.52% | 48,626 |
| Dec 30, 2025 | 1,850.00 | 1,865.00 | 1,848.00 | 1,864.00 | 1,864.00 | 0.76% | 18,883 |
| Dec 29, 2025 | 1,852.00 | 1,885.00 | 1,832.00 | 1,850.00 | 1,850.00 | -0.16% | 23,098 |
| Dec 26, 2025 | 1,865.00 | 1,911.00 | 1,853.00 | 1,853.00 | 1,853.00 | -0.64% | 30,740 |
| Dec 24, 2025 | 1,915.00 | 1,916.00 | 1,859.00 | 1,865.00 | 1,865.00 | -2.66% | 22,196 |
| Dec 23, 2025 | 1,928.00 | 1,949.00 | 1,901.00 | 1,916.00 | 1,916.00 | -0.88% | 25,606 |
| Dec 22, 2025 | 1,873.00 | 1,948.00 | 1,865.00 | 1,933.00 | 1,933.00 | 3.70% | 73,941 |
| Dec 19, 2025 | 1,813.00 | 2,100.00 | 1,805.00 | 1,864.00 | 1,864.00 | 2.81% | 453,917 |
| Dec 18, 2025 | 1,820.00 | 1,820.00 | 1,783.00 | 1,813.00 | 1,813.00 | -0.44% | 32,117 |
| Dec 17, 2025 | 1,815.00 | 1,870.00 | 1,810.00 | 1,821.00 | 1,821.00 | 0.05% | 23,997 |
| Dec 16, 2025 | 1,830.00 | 1,830.00 | 1,796.00 | 1,820.00 | 1,820.00 | -0.44% | 33,063 |
| Dec 15, 2025 | 1,851.00 | 1,899.00 | 1,795.00 | 1,828.00 | 1,828.00 | -1.19% | 39,501 |
| Dec 12, 2025 | 1,857.00 | 1,884.00 | 1,842.00 | 1,850.00 | 1,850.00 | -1.07% | 26,972 |
| Dec 11, 2025 | 1,875.00 | 1,923.00 | 1,846.00 | 1,870.00 | 1,870.00 | 1.30% | 58,178 |
| Dec 10, 2025 | 1,940.00 | 1,940.00 | 1,846.00 | 1,846.00 | 1,846.00 | -4.85% | 25,565 |
| Dec 9, 2025 | 1,933.00 | 1,971.00 | 1,908.00 | 1,940.00 | 1,940.00 | 0.36% | 30,778 |
| Dec 8, 2025 | 1,965.00 | 1,965.00 | 1,933.00 | 1,933.00 | 1,933.00 | -1.88% | 31,192 |
| Dec 5, 2025 | 1,945.00 | 1,984.00 | 1,941.00 | 1,970.00 | 1,970.00 | 1.29% | 17,482 |
| Dec 4, 2025 | 2,020.00 | 2,020.00 | 1,940.00 | 1,945.00 | 1,945.00 | -2.56% | 36,848 |
| Dec 3, 2025 | 2,005.00 | 2,075.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.05% | 84,982 |
| Dec 2, 2025 | 2,005.00 | 2,050.00 | 1,981.00 | 1,995.00 | 1,995.00 | - | 30,567 |
| Dec 1, 2025 | 2,080.00 | 2,080.00 | 1,990.00 | 1,995.00 | 1,995.00 | -1.97% | 87,641 |
| Nov 28, 2025 | 1,995.00 | 2,170.00 | 1,954.00 | 2,035.00 | 2,035.00 | 2.47% | 261,797 |
| Nov 27, 2025 | 1,995.00 | 2,025.00 | 1,900.00 | 1,986.00 | 1,986.00 | -0.45% | 32,640 |
| Nov 26, 2025 | 2,010.00 | 2,075.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.75% | 82,522 |
| Nov 25, 2025 | 2,000.00 | 2,025.00 | 1,926.00 | 2,010.00 | 2,010.00 | 0.50% | 125,712 |
| Nov 24, 2025 | 1,937.00 | 2,125.00 | 1,865.00 | 2,000.00 | 2,000.00 | 7.30% | 357,809 |
| Nov 21, 2025 | 1,831.00 | 1,886.00 | 1,795.00 | 1,864.00 | 1,864.00 | 1.80% | 100,353 |
| Nov 20, 2025 | 1,845.00 | 1,900.00 | 1,831.00 | 1,831.00 | 1,831.00 | -1.56% | 63,008 |
| Nov 19, 2025 | 1,880.00 | 1,890.00 | 1,791.00 | 1,860.00 | 1,860.00 | 1.58% | 81,075 |
| Nov 18, 2025 | 1,756.00 | 1,935.00 | 1,701.00 | 1,831.00 | 1,831.00 | 4.27% | 254,611 |
| Nov 17, 2025 | 1,654.00 | 1,756.00 | 1,649.00 | 1,756.00 | 1,756.00 | 6.17% | 81,486 |
| Nov 14, 2025 | 1,635.00 | 1,656.00 | 1,623.00 | 1,654.00 | 1,654.00 | 1.10% | 30,904 |