NDFOS Co., Ltd. (KOSDAQ:238090)
South Korea · Delayed Price · Currency is KRW 1,745.00
-37.00 (-2.08%)
Sep 2, 2026, 2:02 PM KST
NDFOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2,425.00 | 2,515.00 | 2,405.00 | 2,420.00 | 2,420.00 | -1.02% | 40,607 |
| Jul 9, 2026 | 2,530.00 | 2,530.00 | 2,395.00 | 2,445.00 | 2,445.00 | -2.20% | 16,497 |
| Jul 8, 2026 | 2,555.00 | 2,555.00 | 2,430.00 | 2,500.00 | 2,500.00 | -1.19% | 26,446 |
| Jul 7, 2026 | 2,575.00 | 2,575.00 | 2,445.00 | 2,530.00 | 2,530.00 | 1.20% | 39,023 |
| Jul 6, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | -7.41% | 47,606 |
| Jul 3, 2026 | 2,730.00 | 2,860.00 | 2,535.00 | 2,700.00 | 2,700.00 | -1.82% | 60,364 |
| Jul 2, 2026 | 2,590.00 | 2,820.00 | 2,520.00 | 2,750.00 | 2,750.00 | 4.17% | 94,098 |
| Jul 1, 2026 | 2,505.00 | 2,715.00 | 2,445.00 | 2,640.00 | 2,640.00 | 5.39% | 125,472 |
| Jun 30, 2026 | 2,720.00 | 2,720.00 | 2,405.00 | 2,505.00 | 2,505.00 | -7.90% | 479,668 |
| Jun 29, 2026 | 2,290.00 | 2,720.00 | 2,290.00 | 2,720.00 | 2,720.00 | 7.51% | 43,974 |
| Jun 26, 2026 | 2,550.00 | 2,695.00 | 2,350.00 | 2,530.00 | 2,530.00 | -0.78% | 44,539 |
| Jun 25, 2026 | 2,760.00 | 2,830.00 | 2,475.00 | 2,550.00 | 2,550.00 | -10.05% | 85,077 |
| Jun 24, 2026 | 2,750.00 | 2,925.00 | 2,635.00 | 2,835.00 | 2,835.00 | 1.25% | 82,942 |
| Jun 23, 2026 | 2,290.00 | 2,940.00 | 2,285.00 | 2,800.00 | 2,800.00 | 19.15% | 456,371 |
| Jun 22, 2026 | 2,530.00 | 2,530.00 | 2,265.00 | 2,350.00 | 2,350.00 | -4.47% | 63,269 |