NFC Corporation (KOSDAQ:265740)
South Korea · Delayed Price · Currency is KRW 11,400
-200 (-1.72%)
At close: Aug 7, 2025, 3:30 PM KST
NFC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11,630.00 | 11,900.00 | 11,400.00 | 11,400.00 | - | -1.72% | 190,504 |
| Aug 6, 2025 | 11,800.00 | 12,150.00 | 11,550.00 | 11,600.00 | - | -1.94% | 279,568 |
| Aug 5, 2025 | 12,060.00 | 12,980.00 | 11,490.00 | 11,830.00 | - | 12.03% | 1,905,847 |
| Aug 4, 2025 | 10,460.00 | 10,980.00 | 10,010.00 | 10,560.00 | - | 2.03% | 270,139 |
| Aug 1, 2025 | 11,140.00 | 11,260.00 | 10,200.00 | 10,350.00 | - | -8.08% | 315,801 |
| Jul 31, 2025 | 10,000.00 | 11,470.00 | 9,980.00 | 11,260.00 | - | 12.83% | 564,531 |
| Jul 30, 2025 | 9,850.00 | 10,100.00 | 9,740.00 | 9,980.00 | - | 1.32% | 113,759 |
| Jul 29, 2025 | 9,490.00 | 10,290.00 | 9,220.00 | 9,850.00 | - | 4.12% | 174,683 |
| Jul 28, 2025 | 9,800.00 | 9,800.00 | 9,330.00 | 9,460.00 | - | -3.57% | 142,705 |
| Jul 25, 2025 | 10,020.00 | 10,170.00 | 9,790.00 | 9,810.00 | - | -1.90% | 109,510 |
| Jul 24, 2025 | 10,100.00 | 10,250.00 | 9,950.00 | 10,000.00 | - | -0.99% | 65,843 |
| Jul 23, 2025 | 10,220.00 | 10,230.00 | 9,950.00 | 10,100.00 | - | -1.08% | 70,768 |
| Jul 22, 2025 | 10,390.00 | 10,600.00 | 9,970.00 | 10,210.00 | - | -1.73% | 124,989 |
| Jul 21, 2025 | 10,190.00 | 10,580.00 | 10,190.00 | 10,390.00 | - | -0.76% | 107,860 |
| Jul 18, 2025 | 11,150.00 | 11,280.00 | 10,190.00 | 10,470.00 | - | -5.59% | 254,193 |
| Jul 17, 2025 | 11,260.00 | 11,400.00 | 10,640.00 | 11,090.00 | - | -1.33% | 189,577 |
| Jul 16, 2025 | 11,120.00 | 12,350.00 | 10,940.00 | 11,240.00 | - | 2.74% | 1,184,362 |
| Jul 15, 2025 | 11,510.00 | 11,850.00 | 10,800.00 | 10,940.00 | - | -4.04% | 170,210 |
| Jul 14, 2025 | 11,680.00 | 12,000.00 | 11,120.00 | 11,400.00 | - | - | 251,376 |
| Jul 11, 2025 | 11,100.00 | 11,630.00 | 10,960.00 | 11,400.00 | - | 2.52% | 238,037 |
| Jul 10, 2025 | 10,330.00 | 12,430.00 | 10,300.00 | 11,120.00 | - | 7.03% | 1,092,583 |
| Jul 9, 2025 | 10,470.00 | 10,920.00 | 10,390.00 | 10,390.00 | - | -1.80% | 265,592 |
| Jul 8, 2025 | 8,950.00 | 11,360.00 | 8,950.00 | 10,580.00 | - | 16.52% | 1,092,543 |
| Jul 7, 2025 | 8,680.00 | 9,430.00 | 8,590.00 | 9,080.00 | - | 4.61% | 190,359 |
| Jul 4, 2025 | 9,350.00 | 10,030.00 | 8,620.00 | 8,680.00 | - | -5.34% | 276,788 |
| Jul 3, 2025 | 9,050.00 | 9,320.00 | 8,950.00 | 9,170.00 | - | 2.12% | 104,948 |
| Jul 2, 2025 | 9,220.00 | 9,420.00 | 8,810.00 | 8,980.00 | - | -0.55% | 158,116 |
| Jul 1, 2025 | 9,590.00 | 9,720.00 | 8,970.00 | 9,030.00 | - | -5.64% | 154,441 |
| Jun 30, 2025 | 9,200.00 | 9,790.00 | 9,110.00 | 9,570.00 | - | 3.13% | 183,394 |
| Jun 27, 2025 | 9,920.00 | 9,920.00 | 9,090.00 | 9,280.00 | - | -4.53% | 187,326 |
| Jun 26, 2025 | 9,700.00 | 10,400.00 | 9,530.00 | 9,720.00 | - | -0.82% | 211,678 |
| Jun 25, 2025 | 9,960.00 | 10,290.00 | 9,560.00 | 9,800.00 | - | -2.49% | 282,868 |
| Jun 24, 2025 | 10,070.00 | 10,390.00 | 9,700.00 | 10,050.00 | - | 0.30% | 323,022 |
| Jun 23, 2025 | 10,500.00 | 11,000.00 | 10,020.00 | 10,020.00 | - | -6.36% | 515,973 |
| Jun 20, 2025 | 9,130.00 | 11,490.00 | 9,100.00 | 10,700.00 | - | 17.97% | 2,780,280 |
| Jun 19, 2025 | 9,480.00 | 9,600.00 | 8,810.00 | 9,070.00 | - | -4.22% | 1,180,488 |
| Jun 18, 2025 | 8,040.00 | 9,470.00 | 7,700.00 | 9,470.00 | - | 29.90% | 1,588,292 |
| Jun 17, 2025 | 7,460.00 | 7,480.00 | 7,195.00 | 7,290.00 | - | -0.14% | 62,022 |
| Jun 16, 2025 | 7,110.00 | 7,310.00 | 6,830.00 | 7,300.00 | - | 2.67% | 109,003 |
| Jun 13, 2025 | 7,510.00 | 7,670.00 | 6,830.00 | 7,110.00 | - | -4.95% | 150,455 |
| Jun 12, 2025 | 8,000.00 | 8,070.00 | 7,470.00 | 7,480.00 | - | -6.03% | 121,710 |
| Jun 11, 2025 | 8,000.00 | 8,100.00 | 7,520.00 | 7,960.00 | - | 0.13% | 113,855 |
| Jun 10, 2025 | 7,980.00 | 8,140.00 | 7,700.00 | 7,950.00 | - | - | 84,127 |
| Jun 9, 2025 | 7,430.00 | 8,100.00 | 7,300.00 | 7,950.00 | - | 7.00% | 201,804 |
| Jun 5, 2025 | 7,750.00 | 8,020.00 | 7,290.00 | 7,430.00 | - | -4.01% | 143,035 |
| Jun 4, 2025 | 7,300.00 | 7,760.00 | 7,270.00 | 7,740.00 | - | 6.03% | 74,939 |
| Jun 2, 2025 | 6,980.00 | 7,550.00 | 6,910.00 | 7,300.00 | - | 4.58% | 140,209 |
| May 30, 2025 | 7,230.00 | 7,230.00 | 6,980.00 | 6,980.00 | - | -3.46% | 72,529 |
| May 29, 2025 | 7,280.00 | 7,320.00 | 7,020.00 | 7,230.00 | - | -0.69% | 94,620 |
| May 28, 2025 | 7,050.00 | 7,800.00 | 6,990.00 | 7,280.00 | - | 6.43% | 370,217 |