NDFOS Co., Ltd. (KOSDAQ:238090)
South Korea · Delayed Price · Currency is KRW 1,404.00
-34.00 (-2.36%)
Nov 3, 2026, 3:30 PM KST
NDFOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,438.00 | 1,499.00 | 1,398.00 | 1,404.00 | 1,404.00 | -2.36% | 33,578 |
| Nov 2, 2026 | 1,610.00 | 1,610.00 | 1,436.00 | 1,438.00 | 1,438.00 | -10.24% | 70,912 |
| Oct 30, 2026 | 1,576.00 | 1,630.00 | 1,576.00 | 1,602.00 | 1,602.00 | -0.80% | 8,369 |
| Oct 29, 2026 | 1,718.00 | 1,718.00 | 1,600.00 | 1,615.00 | 1,615.00 | -2.36% | 4,210 |
| Oct 28, 2026 | 1,673.00 | 1,678.00 | 1,560.00 | 1,654.00 | 1,654.00 | 2.48% | 7,116 |
| Oct 27, 2026 | 1,620.00 | 1,620.00 | 1,596.00 | 1,614.00 | 1,614.00 | 0.94% | 14,089 |
| Oct 26, 2026 | 1,620.00 | 1,625.00 | 1,584.00 | 1,599.00 | 1,599.00 | - | 4,104 |
| Oct 23, 2026 | 1,600.00 | 1,600.00 | 1,563.00 | 1,599.00 | 1,599.00 | -0.31% | 6,412 |
| Oct 22, 2026 | 1,632.00 | 1,775.00 | 1,565.00 | 1,604.00 | 1,604.00 | -3.61% | 44,793 |
| Oct 21, 2026 | 1,739.00 | 1,739.00 | 1,652.00 | 1,664.00 | 1,664.00 | -3.09% | 14,374 |
| Oct 20, 2026 | 1,747.00 | 1,748.00 | 1,656.00 | 1,717.00 | 1,717.00 | - | 2,391 |
| Oct 19, 2026 | 1,551.00 | 1,717.00 | 1,551.00 | 1,717.00 | 1,717.00 | 2.75% | 15,656 |
| Oct 16, 2026 | 1,690.00 | 1,748.00 | 1,670.00 | 1,671.00 | 1,671.00 | -1.24% | 13,677 |
| Oct 15, 2026 | 1,761.00 | 1,766.00 | 1,672.00 | 1,692.00 | 1,692.00 | -4.19% | 11,904 |
| Oct 14, 2026 | 1,815.00 | 1,815.00 | 1,733.00 | 1,766.00 | 1,766.00 | -1.12% | 10,816 |
| Oct 13, 2026 | 1,700.00 | 1,793.00 | 1,700.00 | 1,786.00 | 1,786.00 | -0.22% | 16,479 |
| Oct 12, 2026 | 1,800.00 | 1,800.00 | 1,725.00 | 1,790.00 | 1,790.00 | 0.67% | 11,371 |
| Oct 8, 2026 | 1,736.00 | 1,779.00 | 1,680.00 | 1,778.00 | 1,778.00 | 2.42% | 14,845 |
| Oct 7, 2026 | 1,795.00 | 1,823.00 | 1,714.00 | 1,736.00 | 1,736.00 | -2.69% | 27,348 |
| Oct 6, 2026 | 1,803.00 | 1,803.00 | 1,732.00 | 1,784.00 | 1,784.00 | -0.28% | 25,679 |
| Oct 2, 2026 | 1,825.00 | 1,825.00 | 1,755.00 | 1,789.00 | 1,789.00 | 0.06% | 14,194 |
| Oct 1, 2026 | 1,804.00 | 1,804.00 | 1,778.00 | 1,788.00 | 1,788.00 | -0.89% | 22,584 |
| Sep 30, 2026 | 1,810.00 | 1,854.00 | 1,776.00 | 1,804.00 | 1,804.00 | -1.10% | 14,103 |
| Sep 29, 2026 | 1,868.00 | 1,868.00 | 1,800.00 | 1,824.00 | 1,824.00 | -2.67% | 19,002 |
| Sep 28, 2026 | 1,885.00 | 1,885.00 | 1,846.00 | 1,874.00 | 1,874.00 | -0.58% | 7,430 |
| Sep 23, 2026 | 1,867.00 | 1,982.00 | 1,855.00 | 1,885.00 | 1,885.00 | 0.05% | 13,046 |
| 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 |