NFC Corporation (KOSDAQ:265740)
South Korea · Delayed Price · Currency is KRW 5,250.00
+130.00 (2.54%)
At close: Aug 28, 2025
NFC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,120.00 | 5,370.00 | 5,020.00 | 5,250.00 | - | 2.54% | 120,841 |
| Aug 27, 2025 | 5,160.00 | 5,220.00 | 5,070.00 | 5,120.00 | - | -0.78% | 60,272 |
| Aug 26, 2025 | 5,210.00 | 5,260.00 | 5,080.00 | 5,160.00 | - | -0.96% | 64,088 |
| Aug 25, 2025 | 5,190.00 | 5,320.00 | 5,120.00 | 5,210.00 | - | -0.19% | 84,528 |
| Aug 22, 2025 | 5,190.00 | 5,370.00 | 5,170.00 | 5,220.00 | - | 0.77% | 70,420 |
| Aug 21, 2025 | 5,230.00 | 5,400.00 | 5,170.00 | 5,180.00 | - | -0.96% | 95,208 |
| Aug 20, 2025 | 5,190.00 | 5,340.00 | 5,090.00 | 5,230.00 | - | -0.95% | 106,295 |
| Aug 19, 2025 | 6,050.00 | 6,400.00 | 5,220.00 | 5,280.00 | - | -7.37% | 594,831 |
| Aug 18, 2025 | 5,320.00 | 5,815.00 | 5,265.00 | 5,700.00 | - | 7.14% | 925,278 |
| Aug 14, 2025 | 5,450.00 | 5,550.00 | 5,085.00 | 5,320.00 | - | -0.28% | 1,358,106 |
| Aug 13, 2025 | 5,910.00 | 6,060.00 | 5,275.00 | 5,335.00 | - | -10.56% | 1,071,382 |
| Aug 12, 2025 | 5,460.00 | 6,435.00 | 5,415.00 | 5,965.00 | - | 8.65% | 2,837,400 |
| Aug 11, 2025 | 5,575.00 | 5,610.00 | 5,365.00 | 5,490.00 | - | 0.18% | 329,466 |
| Aug 8, 2025 | 5,675.00 | 5,720.00 | 5,400.00 | 5,480.00 | - | -3.86% | 368,412 |
| Aug 7, 2025 | 5,815.00 | 5,950.00 | 5,700.00 | 5,700.00 | - | -1.72% | 381,008 |
| Aug 6, 2025 | 5,900.00 | 6,075.00 | 5,775.00 | 5,800.00 | - | -1.94% | 559,136 |
| Aug 5, 2025 | 6,030.00 | 6,490.00 | 5,745.00 | 5,915.00 | - | 12.03% | 3,811,694 |
| Aug 4, 2025 | 5,230.00 | 5,490.00 | 5,005.00 | 5,280.00 | - | 2.03% | 540,278 |
| Aug 1, 2025 | 5,570.00 | 5,630.00 | 5,100.00 | 5,175.00 | - | -8.08% | 631,602 |
| Jul 31, 2025 | 5,000.00 | 5,735.00 | 4,990.00 | 5,630.00 | - | 12.83% | 1,129,062 |
| Jul 30, 2025 | 4,925.00 | 5,050.00 | 4,870.00 | 4,990.00 | - | 1.32% | 227,518 |
| Jul 29, 2025 | 4,745.00 | 5,145.00 | 4,610.00 | 4,925.00 | - | 4.12% | 349,366 |
| Jul 28, 2025 | 4,900.00 | 4,900.00 | 4,665.00 | 4,730.00 | - | -3.57% | 285,410 |
| Jul 25, 2025 | 5,010.00 | 5,085.00 | 4,895.00 | 4,905.00 | - | -1.90% | 219,020 |
| Jul 24, 2025 | 5,050.00 | 5,125.00 | 4,975.00 | 5,000.00 | - | -0.99% | 131,686 |
| Jul 23, 2025 | 5,110.00 | 5,115.00 | 4,975.00 | 5,050.00 | - | -1.08% | 141,536 |
| Jul 22, 2025 | 5,195.00 | 5,300.00 | 4,985.00 | 5,105.00 | - | -1.73% | 249,978 |
| Jul 21, 2025 | 5,095.00 | 5,290.00 | 5,095.00 | 5,195.00 | - | -0.76% | 215,720 |
| Jul 18, 2025 | 5,575.00 | 5,640.00 | 5,095.00 | 5,235.00 | - | -5.59% | 508,386 |
| Jul 17, 2025 | 5,630.00 | 5,700.00 | 5,320.00 | 5,545.00 | - | -1.33% | 379,154 |
| Jul 16, 2025 | 5,560.00 | 6,175.00 | 5,470.00 | 5,620.00 | - | 2.74% | 2,368,724 |
| Jul 15, 2025 | 5,755.00 | 5,925.00 | 5,400.00 | 5,470.00 | - | -4.04% | 340,420 |
| Jul 14, 2025 | 5,840.00 | 6,000.00 | 5,560.00 | 5,700.00 | - | - | 502,752 |
| Jul 11, 2025 | 5,550.00 | 5,815.00 | 5,480.00 | 5,700.00 | - | 2.52% | 476,074 |
| Jul 10, 2025 | 5,165.00 | 6,215.00 | 5,150.00 | 5,560.00 | - | 7.03% | 2,185,166 |
| Jul 9, 2025 | 5,235.00 | 5,460.00 | 5,195.00 | 5,195.00 | - | -1.80% | 531,184 |
| Jul 8, 2025 | 4,475.00 | 5,680.00 | 4,475.00 | 5,290.00 | - | 16.52% | 2,185,086 |
| Jul 7, 2025 | 4,340.00 | 4,715.00 | 4,295.00 | 4,540.00 | - | 4.61% | 380,718 |
| Jul 4, 2025 | 4,675.00 | 5,015.00 | 4,310.00 | 4,340.00 | - | -5.34% | 553,576 |
| Jul 3, 2025 | 4,525.00 | 4,660.00 | 4,475.00 | 4,585.00 | - | 2.12% | 209,896 |
| Jul 2, 2025 | 4,610.00 | 4,710.00 | 4,405.00 | 4,490.00 | - | -0.55% | 316,232 |
| Jul 1, 2025 | 4,795.00 | 4,860.00 | 4,485.00 | 4,515.00 | - | -5.64% | 308,882 |
| Jun 30, 2025 | 4,600.00 | 4,895.00 | 4,555.00 | 4,785.00 | - | 3.13% | 366,788 |
| Jun 27, 2025 | 4,960.00 | 4,960.00 | 4,545.00 | 4,640.00 | - | -4.53% | 374,652 |
| Jun 26, 2025 | 4,850.00 | 5,200.00 | 4,765.00 | 4,860.00 | - | -0.82% | 423,356 |
| Jun 25, 2025 | 4,980.00 | 5,145.00 | 4,780.00 | 4,900.00 | - | -2.49% | 565,736 |
| Jun 24, 2025 | 5,035.00 | 5,195.00 | 4,850.00 | 5,025.00 | - | 0.30% | 646,044 |
| Jun 23, 2025 | 5,250.00 | 5,500.00 | 5,010.00 | 5,010.00 | - | -6.36% | 1,031,946 |
| Jun 20, 2025 | 4,565.00 | 5,745.00 | 4,550.00 | 5,350.00 | - | 17.97% | 5,560,560 |
| Jun 19, 2025 | 4,740.00 | 4,800.00 | 4,405.00 | 4,535.00 | - | -4.22% | 2,360,976 |