Skip to main content
logo
NDFOS Co., Ltd. (KOSDAQ:238090)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,875.00
-160.00 (-5.27%)
May 19, 2026, 3:30 PM KST

NDFOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,170.003,435.003,000.003,425.003,425.008.04%286,266
May 14, 20263,320.003,320.003,055.003,170.003,170.00-4.23%165,141
May 13, 20263,410.003,485.003,300.003,310.003,310.00-4.06%68,720
May 12, 20263,470.003,500.003,360.003,450.003,450.00-0.29%87,062
May 11, 20263,795.003,795.003,410.003,460.003,460.00-8.95%224,864
May 8, 20263,330.003,925.003,220.003,800.003,800.0014.11%692,950
May 7, 20263,180.003,915.003,180.003,330.003,330.004.88%160,788
May 6, 20263,050.003,315.003,020.003,175.003,175.001.44%176,607
May 4, 20263,310.003,395.003,000.003,130.003,130.00-5.44%138,667
Apr 30, 20263,360.003,440.003,205.003,310.003,310.00-1.49%95,779
Apr 29, 20263,445.003,470.003,310.003,360.003,360.00-0.30%57,818
Apr 28, 20263,375.003,500.003,260.003,370.003,370.00-0.15%141,946
Apr 27, 20263,430.003,580.003,205.003,375.003,375.00-1.75%313,560
Apr 24, 20263,525.003,525.003,390.003,435.003,435.00-1.01%71,243
Apr 23, 20263,615.003,620.003,450.003,470.003,470.00-1.28%98,403
Apr 22, 20263,665.003,665.003,515.003,515.003,515.00-4.22%149,007
Apr 21, 20263,950.003,950.003,490.003,670.003,670.00-4.30%265,535
Apr 20, 20263,950.004,050.003,805.003,835.003,835.00-2.91%224,309
Apr 17, 20263,950.004,000.003,805.003,950.003,950.00-159,472
Apr 16, 20263,915.004,150.003,820.003,950.003,950.000.64%258,354
Apr 15, 20263,840.003,950.003,720.003,925.003,925.003.29%243,760
Apr 14, 20263,630.003,900.003,630.003,800.003,800.004.40%154,047
Apr 13, 20263,540.003,700.003,480.003,640.003,640.00-178,476
Apr 10, 20263,700.003,800.003,530.003,640.003,640.00-0.27%207,320
Apr 9, 20263,810.003,860.003,610.003,650.003,650.00-2.54%203,887
Apr 8, 20263,640.003,895.003,610.003,745.003,745.004.90%225,808
Apr 7, 20263,925.003,930.003,535.003,570.003,570.00-9.04%363,644
Apr 6, 20263,605.003,960.003,560.003,925.003,925.009.03%516,705
Apr 3, 20263,410.003,750.003,370.003,600.003,600.007.78%642,830
Apr 2, 20263,105.003,460.003,030.003,340.003,340.008.44%711,097
Apr 1, 20263,195.003,195.002,940.003,080.003,080.001.48%135,938
Mar 31, 20263,020.003,350.003,020.003,035.003,035.00-3.04%352,949
Mar 30, 20262,815.003,170.002,705.003,130.003,130.0011.19%377,920
Mar 27, 20262,825.003,000.002,760.002,815.002,815.00-0.35%104,500
Mar 26, 20263,010.003,040.002,825.002,825.002,825.00-6.15%103,879
Mar 25, 20263,030.003,145.002,930.003,010.003,010.00-0.17%131,670
Mar 24, 20263,185.003,360.003,015.003,015.003,015.00-4.89%264,094
Mar 23, 20263,270.003,410.003,120.003,170.003,170.00-2.91%258,883
Mar 20, 20262,925.003,290.002,790.003,265.003,265.0011.62%361,922
Mar 19, 20262,960.003,000.002,820.002,925.002,925.00-2.01%144,627
Mar 18, 20263,080.003,080.002,915.002,985.002,985.00-3.55%175,738
Mar 17, 20263,150.003,150.002,930.003,095.003,095.00-0.96%235,649
Mar 16, 20263,065.003,180.002,970.003,125.003,125.005.22%274,478
Mar 13, 20262,900.002,975.002,780.002,970.002,970.002.41%166,048
Mar 12, 20262,800.002,940.002,790.002,900.002,900.003.57%179,332
Mar 11, 20262,900.003,030.002,780.002,800.002,800.00-2.10%235,512
Mar 10, 20262,950.003,065.002,695.002,860.002,860.001.06%209,338
Mar 9, 20262,890.003,155.002,605.002,830.002,830.00-2.08%481,566
Mar 6, 20262,655.002,960.002,575.002,890.002,890.008.85%686,020
Mar 5, 20262,850.002,875.002,345.002,655.002,655.00-8.92%1,061,702