NDFOS Co., Ltd. (KOSDAQ:238090)
South Korea · Delayed Price · Currency is KRW 1,859.00
-3.00 (-0.16%)
Sep 19, 2025, 3:30 PM KST
NDFOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,862.00 | 1,863.00 | 1,840.00 | 1,859.00 | 1,859.00 | -0.16% | 15,325 |
| Sep 18, 2025 | 1,830.00 | 1,898.00 | 1,821.00 | 1,862.00 | 1,862.00 | 1.92% | 52,926 |
| Sep 17, 2025 | 1,844.00 | 1,853.00 | 1,810.00 | 1,827.00 | 1,827.00 | -0.87% | 57,056 |
| Sep 16, 2025 | 1,885.00 | 1,887.00 | 1,832.00 | 1,843.00 | 1,843.00 | -1.97% | 42,340 |
| Sep 15, 2025 | 1,905.00 | 1,905.00 | 1,870.00 | 1,880.00 | 1,880.00 | -1.00% | 40,106 |
| Sep 12, 2025 | 1,920.00 | 1,931.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.58% | 32,616 |
| Sep 11, 2025 | 1,925.00 | 1,941.00 | 1,902.00 | 1,910.00 | 1,910.00 | -0.78% | 26,317 |
| Sep 10, 2025 | 1,901.00 | 1,928.00 | 1,898.00 | 1,925.00 | 1,925.00 | 0.10% | 43,934 |
| Sep 9, 2025 | 1,923.00 | 1,928.00 | 1,910.00 | 1,923.00 | 1,923.00 | -0.41% | 12,885 |
| Sep 8, 2025 | 1,955.00 | 1,975.00 | 1,910.00 | 1,931.00 | 1,931.00 | -1.23% | 54,836 |
| Sep 5, 2025 | 1,943.00 | 1,955.00 | 1,881.00 | 1,955.00 | 1,955.00 | 0.77% | 42,875 |
| Sep 4, 2025 | 1,890.00 | 1,947.00 | 1,881.00 | 1,940.00 | 1,940.00 | 2.86% | 69,582 |
| Sep 3, 2025 | 1,819.00 | 2,090.00 | 1,770.00 | 1,886.00 | 1,886.00 | 3.68% | 467,534 |
| Sep 2, 2025 | 1,825.00 | 1,826.00 | 1,800.00 | 1,819.00 | 1,819.00 | 0.11% | 22,138 |
| Sep 1, 2025 | 1,904.00 | 1,904.00 | 1,817.00 | 1,817.00 | 1,817.00 | -4.62% | 107,129 |
| Aug 29, 2025 | 1,970.00 | 1,970.00 | 1,890.00 | 1,905.00 | 1,905.00 | -3.10% | 58,696 |
| Aug 28, 2025 | 2,000.00 | 2,000.00 | 1,966.00 | 1,966.00 | 1,966.00 | -1.60% | 19,487 |
| Aug 27, 2025 | 2,025.00 | 2,030.00 | 1,979.00 | 1,998.00 | 1,998.00 | -0.10% | 28,424 |
| Aug 26, 2025 | 2,020.00 | 2,020.00 | 1,994.00 | 2,000.00 | 2,000.00 | -0.50% | 17,979 |
| Aug 25, 2025 | 2,025.00 | 2,065.00 | 2,005.00 | 2,010.00 | 2,010.00 | -0.74% | 20,964 |
| Aug 22, 2025 | 2,055.00 | 2,100.00 | 2,010.00 | 2,025.00 | 2,025.00 | -2.41% | 46,426 |
| Aug 21, 2025 | 2,145.00 | 2,190.00 | 2,075.00 | 2,075.00 | 2,075.00 | -3.49% | 62,371 |
| Aug 20, 2025 | 2,100.00 | 2,175.00 | 2,020.00 | 2,150.00 | 2,150.00 | 2.38% | 97,666 |
| Aug 19, 2025 | 2,025.00 | 2,135.00 | 2,020.00 | 2,100.00 | 2,100.00 | 3.96% | 101,853 |
| Aug 18, 2025 | 2,220.00 | 2,220.00 | 2,015.00 | 2,020.00 | 2,020.00 | -4.04% | 170,120 |
| Aug 14, 2025 | 2,160.00 | 2,170.00 | 2,070.00 | 2,105.00 | 2,105.00 | -3.22% | 192,720 |
| Aug 13, 2025 | 2,040.00 | 2,180.00 | 2,040.00 | 2,175.00 | 2,175.00 | 3.82% | 248,675 |
| Aug 12, 2025 | 1,957.00 | 2,115.00 | 1,957.00 | 2,095.00 | 2,095.00 | 7.05% | 164,496 |
| Aug 11, 2025 | 1,997.00 | 1,997.00 | 1,950.00 | 1,957.00 | 1,957.00 | -2.00% | 26,103 |
| Aug 8, 2025 | 2,005.00 | 2,020.00 | 1,981.00 | 1,997.00 | 1,997.00 | -1.38% | 37,202 |
| Aug 7, 2025 | 2,025.00 | 2,030.00 | 1,956.00 | 2,025.00 | 2,025.00 | 2.79% | 58,311 |
| Aug 6, 2025 | 1,946.00 | 2,000.00 | 1,929.00 | 1,970.00 | 1,970.00 | 1.76% | 27,065 |
| Aug 5, 2025 | 1,935.00 | 1,996.00 | 1,911.00 | 1,936.00 | 1,936.00 | -0.72% | 22,943 |
| Aug 4, 2025 | 1,912.00 | 1,950.00 | 1,896.00 | 1,950.00 | 1,950.00 | 1.99% | 18,845 |
| Aug 1, 2025 | 2,025.00 | 2,025.00 | 1,911.00 | 1,912.00 | 1,912.00 | -5.58% | 73,267 |
| Jul 31, 2025 | 2,000.00 | 2,045.00 | 1,995.00 | 2,025.00 | 2,025.00 | 1.25% | 37,637 |
| Jul 30, 2025 | 2,030.00 | 2,060.00 | 1,999.00 | 2,000.00 | 2,000.00 | -2.20% | 56,619 |
| Jul 29, 2025 | 2,035.00 | 2,065.00 | 1,999.00 | 2,045.00 | 2,045.00 | 0.99% | 35,779 |
| Jul 28, 2025 | 2,040.00 | 2,050.00 | 2,005.00 | 2,025.00 | 2,025.00 | -1.46% | 24,538 |
| Jul 25, 2025 | 2,100.00 | 2,105.00 | 2,030.00 | 2,055.00 | 2,055.00 | -2.84% | 77,779 |
| Jul 24, 2025 | 2,185.00 | 2,195.00 | 2,115.00 | 2,115.00 | 2,115.00 | -2.53% | 40,909 |
| Jul 23, 2025 | 2,185.00 | 2,235.00 | 2,150.00 | 2,170.00 | 2,170.00 | -0.46% | 81,689 |
| Jul 22, 2025 | 2,145.00 | 2,195.00 | 2,140.00 | 2,180.00 | 2,180.00 | 1.63% | 62,339 |
| Jul 21, 2025 | 2,120.00 | 2,195.00 | 2,100.00 | 2,145.00 | 2,145.00 | 0.23% | 63,635 |
| Jul 18, 2025 | 2,180.00 | 2,190.00 | 2,125.00 | 2,140.00 | 2,140.00 | -1.83% | 56,037 |
| Jul 17, 2025 | 2,125.00 | 2,180.00 | 2,110.00 | 2,180.00 | 2,180.00 | 1.63% | 40,546 |
| Jul 16, 2025 | 2,175.00 | 2,175.00 | 2,135.00 | 2,145.00 | 2,145.00 | -1.61% | 39,777 |
| Jul 15, 2025 | 2,190.00 | 2,200.00 | 2,165.00 | 2,180.00 | 2,180.00 | -0.46% | 45,649 |
| Jul 14, 2025 | 2,150.00 | 2,190.00 | 2,130.00 | 2,190.00 | 2,190.00 | 2.34% | 100,958 |
| Jul 11, 2025 | 2,190.00 | 2,195.00 | 2,115.00 | 2,140.00 | 2,140.00 | -2.73% | 125,584 |