NDFOS Co., Ltd. (KOSDAQ:238090)
South Korea · Delayed Price · Currency is KRW 1,884.00
-23.00 (-1.21%)
Sep 22, 2026, 3:30 PM KST
NDFOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,887.00 | 1,943.00 | 1,804.00 | 1,884.00 | 1,884.00 | -1.21% | 15,163 |
| Sep 21, 2026 | 1,950.00 | 1,950.00 | 1,825.00 | 1,907.00 | 1,907.00 | - | 8,406 |
| Sep 18, 2026 | 1,955.00 | 1,955.00 | 1,906.00 | 1,907.00 | 1,907.00 | -2.46% | 11,578 |
| Sep 17, 2026 | 1,971.00 | 2,035.00 | 1,885.00 | 1,955.00 | 1,955.00 | -0.61% | 32,437 |
| Sep 16, 2026 | 1,726.00 | 2,110.00 | 1,726.00 | 1,967.00 | 1,967.00 | 14.03% | 252,442 |
| Sep 15, 2026 | 1,827.00 | 1,827.00 | 1,725.00 | 1,725.00 | 1,725.00 | -2.65% | 2,485 |
| Sep 14, 2026 | 1,815.00 | 1,815.00 | 1,701.00 | 1,772.00 | 1,772.00 | -2.37% | 16,038 |
| Sep 11, 2026 | 1,808.00 | 1,830.00 | 1,780.00 | 1,815.00 | 1,815.00 | - | 4,878 |
| Sep 10, 2026 | 1,815.00 | 1,828.00 | 1,798.00 | 1,815.00 | 1,815.00 | - | 4,735 |
| Sep 9, 2026 | 1,837.00 | 1,837.00 | 1,770.00 | 1,815.00 | 1,815.00 | -0.98% | 7,583 |
| Sep 8, 2026 | 1,736.00 | 1,853.00 | 1,720.00 | 1,833.00 | 1,833.00 | 5.59% | 11,441 |
| Sep 7, 2026 | 1,749.00 | 1,801.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.59% | 17,835 |
| Sep 4, 2026 | 1,775.00 | 1,775.00 | 1,710.00 | 1,764.00 | 1,764.00 | 3.40% | 1,098 |
| Sep 3, 2026 | 1,783.00 | 1,785.00 | 1,689.00 | 1,706.00 | 1,706.00 | -4.26% | 27,734 |
| Sep 2, 2026 | 1,757.00 | 1,783.00 | 1,736.00 | 1,782.00 | 1,782.00 | - | 13,365 |
| Sep 1, 2026 | 1,775.00 | 1,783.00 | 1,680.00 | 1,782.00 | 1,782.00 | 0.68% | 15,329 |
| Aug 31, 2026 | 1,735.00 | 1,790.00 | 1,694.00 | 1,770.00 | 1,770.00 | 2.31% | 17,231 |
| Aug 28, 2026 | 1,760.00 | 1,770.00 | 1,677.00 | 1,730.00 | 1,730.00 | -2.48% | 26,555 |
| Aug 27, 2026 | 1,751.00 | 1,790.00 | 1,751.00 | 1,774.00 | 1,774.00 | -3.06% | 24,189 |
| Aug 26, 2026 | 1,820.00 | 1,860.00 | 1,801.00 | 1,830.00 | 1,830.00 | 0.66% | 21,203 |
| Aug 25, 2026 | 1,810.00 | 1,820.00 | 1,741.00 | 1,818.00 | 1,818.00 | 1.00% | 9,520 |
| Aug 24, 2026 | 1,797.00 | 1,840.00 | 1,750.00 | 1,800.00 | 1,800.00 | -2.01% | 18,199 |
| Aug 21, 2026 | 1,882.00 | 1,882.00 | 1,823.00 | 1,837.00 | 1,837.00 | -2.49% | 18,510 |
| Aug 20, 2026 | 1,810.00 | 1,895.00 | 1,749.00 | 1,884.00 | 1,884.00 | 2.39% | 51,757 |
| Aug 19, 2026 | 1,900.00 | 1,900.00 | 1,765.00 | 1,840.00 | 1,840.00 | -3.06% | 17,336 |
| Aug 18, 2026 | 1,999.00 | 1,999.00 | 1,881.00 | 1,898.00 | 1,898.00 | -5.05% | 49,909 |
| Aug 14, 2026 | 2,095.00 | 2,095.00 | 1,900.00 | 1,999.00 | 1,999.00 | -4.58% | 20,455 |
| Aug 13, 2026 | 2,090.00 | 2,175.00 | 2,055.00 | 2,095.00 | 2,095.00 | 0.24% | 13,827 |
| Aug 12, 2026 | 2,190.00 | 2,190.00 | 2,065.00 | 2,090.00 | 2,090.00 | -2.34% | 8,747 |
| Aug 11, 2026 | 2,185.00 | 2,185.00 | 2,070.00 | 2,140.00 | 2,140.00 | 0.71% | 8,848 |
| Aug 10, 2026 | 2,070.00 | 2,150.00 | 2,040.00 | 2,125.00 | 2,125.00 | 2.66% | 21,646 |
| Aug 7, 2026 | 2,275.00 | 2,275.00 | 2,060.00 | 2,070.00 | 2,070.00 | -5.91% | 37,430 |
| Aug 6, 2026 | 2,285.00 | 2,285.00 | 2,150.00 | 2,200.00 | 2,200.00 | -1.35% | 29,596 |
| Aug 5, 2026 | 2,165.00 | 2,285.00 | 2,125.00 | 2,230.00 | 2,230.00 | 3.00% | 29,234 |
| Aug 4, 2026 | 2,180.00 | 2,180.00 | 2,050.00 | 2,165.00 | 2,165.00 | 2.61% | 14,983 |
| Aug 3, 2026 | 2,010.00 | 2,180.00 | 1,904.00 | 2,110.00 | 2,110.00 | 5.24% | 11,965 |
| Jul 31, 2026 | 2,105.00 | 2,105.00 | 1,932.00 | 2,005.00 | 2,005.00 | - | 34,757 |
| Jul 30, 2026 | 1,980.00 | 2,035.00 | 1,958.00 | 2,005.00 | 2,005.00 | -1.72% | 9,651 |
| Jul 29, 2026 | 2,105.00 | 2,105.00 | 1,910.00 | 2,040.00 | 2,040.00 | -0.24% | 49,976 |
| Jul 28, 2026 | 2,145.00 | 2,170.00 | 2,000.00 | 2,045.00 | 2,045.00 | -5.76% | 11,144 |
| Jul 27, 2026 | 2,210.00 | 2,210.00 | 2,095.00 | 2,170.00 | 2,170.00 | 0.93% | 10,338 |
| Jul 24, 2026 | 2,245.00 | 2,245.00 | 2,130.00 | 2,150.00 | 2,150.00 | -4.23% | 14,056 |
| Jul 23, 2026 | 2,115.00 | 2,340.00 | 2,110.00 | 2,245.00 | 2,245.00 | 5.40% | 7,667 |
| Jul 22, 2026 | 2,145.00 | 2,210.00 | 2,040.00 | 2,130.00 | 2,130.00 | -0.23% | 33,461 |
| Jul 21, 2026 | 2,205.00 | 2,215.00 | 2,080.00 | 2,135.00 | 2,135.00 | -2.73% | 43,216 |
| Jul 20, 2026 | 2,350.00 | 2,350.00 | 2,150.00 | 2,195.00 | 2,195.00 | -4.98% | 7,218 |
| Jul 16, 2026 | 2,445.00 | 2,445.00 | 2,205.00 | 2,310.00 | 2,310.00 | -0.86% | 47,930 |
| Jul 15, 2026 | 2,405.00 | 2,410.00 | 2,320.00 | 2,330.00 | 2,330.00 | - | 21,603 |
| Jul 14, 2026 | 2,400.00 | 2,415.00 | 2,270.00 | 2,330.00 | 2,330.00 | -2.92% | 20,772 |
| Jul 13, 2026 | 2,400.00 | 2,495.00 | 2,370.00 | 2,400.00 | 2,400.00 | -0.83% | 31,169 |