Neofect Co., Ltd. (KOSDAQ:290660)
South Korea · Delayed Price · Currency is KRW 799.00
+5.00 (0.63%)
Last updated: Nov 14, 2025, 1:01 PM KST
Neofect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 800.00 | 825.00 | 789.00 | 789.00 | 789.00 | -1.25% | 54,280 |
| Nov 18, 2025 | 820.00 | 820.00 | 785.00 | 799.00 | 799.00 | 0.38% | 71,095 |
| Nov 17, 2025 | 775.00 | 808.00 | 775.00 | 796.00 | 796.00 | 2.71% | 51,375 |
| Nov 14, 2025 | 794.00 | 808.00 | 766.00 | 775.00 | 775.00 | -2.39% | 68,230 |
| Nov 13, 2025 | 810.00 | 810.00 | 775.00 | 794.00 | 794.00 | -0.25% | 38,178 |
| Nov 12, 2025 | 793.00 | 812.00 | 782.00 | 796.00 | 796.00 | 0.38% | 30,622 |
| Nov 11, 2025 | 806.00 | 810.00 | 766.00 | 793.00 | 793.00 | -1.73% | 116,399 |
| Nov 10, 2025 | 827.00 | 843.00 | 795.00 | 807.00 | 807.00 | 0.62% | 138,244 |
| Nov 7, 2025 | 824.00 | 843.00 | 800.00 | 802.00 | 802.00 | -2.67% | 77,945 |
| Nov 6, 2025 | 800.00 | 927.00 | 785.00 | 824.00 | 824.00 | 6.19% | 871,613 |
| Nov 5, 2025 | 786.00 | 809.00 | 747.00 | 776.00 | 776.00 | -1.27% | 86,946 |
| Nov 4, 2025 | 800.00 | 814.00 | 775.00 | 786.00 | 786.00 | -1.75% | 107,996 |
| Nov 3, 2025 | 824.00 | 873.00 | 788.00 | 800.00 | 800.00 | -2.91% | 128,210 |
| Oct 31, 2025 | 814.00 | 849.00 | 808.00 | 824.00 | 824.00 | 1.35% | 62,689 |
| Oct 30, 2025 | 828.00 | 839.00 | 784.00 | 813.00 | 813.00 | -1.81% | 233,001 |
| Oct 29, 2025 | 832.00 | 866.00 | 816.00 | 828.00 | 828.00 | 0.12% | 90,761 |
| Oct 28, 2025 | 845.00 | 859.00 | 810.00 | 827.00 | 827.00 | -2.13% | 105,486 |
| Oct 27, 2025 | 901.00 | 903.00 | 843.00 | 845.00 | 845.00 | -3.43% | 137,832 |
| Oct 24, 2025 | 893.00 | 921.00 | 840.00 | 875.00 | 875.00 | -2.02% | 122,496 |
| Oct 23, 2025 | 898.00 | 914.00 | 880.00 | 893.00 | 893.00 | -0.56% | 102,372 |
| Oct 22, 2025 | 877.00 | 907.00 | 855.00 | 898.00 | 898.00 | 1.47% | 73,858 |
| Oct 21, 2025 | 923.00 | 923.00 | 847.00 | 885.00 | 885.00 | -1.23% | 175,275 |
| Oct 20, 2025 | 907.00 | 955.00 | 880.00 | 896.00 | 896.00 | -1.21% | 89,246 |
| Oct 17, 2025 | 915.00 | 950.00 | 879.00 | 907.00 | 907.00 | -0.87% | 99,257 |
| Oct 16, 2025 | 957.00 | 957.00 | 915.00 | 915.00 | 915.00 | 0.33% | 30,533 |
| Oct 15, 2025 | 910.00 | 945.00 | 905.00 | 912.00 | 912.00 | -0.33% | 33,354 |
| Oct 14, 2025 | 945.00 | 957.00 | 905.00 | 915.00 | 915.00 | -3.17% | 56,379 |
| Oct 13, 2025 | 924.00 | 953.00 | 874.00 | 945.00 | 945.00 | 0.53% | 48,861 |
| Oct 10, 2025 | 985.00 | 985.00 | 930.00 | 940.00 | 940.00 | -2.59% | 121,615 |
| Oct 2, 2025 | 933.00 | 974.00 | 933.00 | 965.00 | 965.00 | 3.43% | 94,698 |
| Oct 1, 2025 | 970.00 | 970.00 | 933.00 | 933.00 | 933.00 | -1.48% | 64,986 |
| Sep 30, 2025 | 927.00 | 983.00 | 895.00 | 947.00 | 947.00 | 2.16% | 103,591 |
| Sep 29, 2025 | 912.00 | 937.00 | 888.00 | 927.00 | 927.00 | 1.64% | 57,191 |
| Sep 26, 2025 | 960.00 | 983.00 | 885.00 | 912.00 | 912.00 | -5.00% | 313,349 |
| Sep 25, 2025 | 945.00 | 985.00 | 904.00 | 960.00 | 960.00 | 2.35% | 390,155 |
| Sep 24, 2025 | 1,113.00 | 1,113.00 | 845.00 | 938.00 | 938.00 | -13.55% | 1,962,045 |
| Sep 23, 2025 | 1,080.00 | 1,149.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.55% | 76,751 |
| Sep 22, 2025 | 1,126.00 | 1,131.00 | 1,091.00 | 1,091.00 | 1,091.00 | -3.11% | 91,173 |
| Sep 19, 2025 | 1,149.00 | 1,149.00 | 1,068.00 | 1,126.00 | 1,126.00 | -1.57% | 88,732 |
| Sep 18, 2025 | 1,156.00 | 1,166.00 | 1,115.00 | 1,144.00 | 1,144.00 | -0.09% | 55,773 |
| Sep 17, 2025 | 1,164.00 | 1,182.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.63% | 71,328 |
| Sep 16, 2025 | 1,184.00 | 1,213.00 | 1,153.00 | 1,164.00 | 1,164.00 | - | 96,361 |
| Sep 15, 2025 | 1,209.00 | 1,246.00 | 1,143.00 | 1,164.00 | 1,164.00 | -3.72% | 145,469 |
| Sep 12, 2025 | 1,233.00 | 1,251.00 | 1,206.00 | 1,209.00 | 1,209.00 | -2.18% | 142,339 |
| Sep 11, 2025 | 1,258.00 | 1,288.00 | 1,232.00 | 1,236.00 | 1,236.00 | -1.90% | 86,970 |
| Sep 10, 2025 | 1,229.00 | 1,288.00 | 1,209.00 | 1,260.00 | 1,260.00 | 2.94% | 167,333 |
| Sep 9, 2025 | 1,229.00 | 1,247.00 | 1,218.00 | 1,224.00 | 1,224.00 | -0.41% | 62,526 |
| Sep 8, 2025 | 1,200.00 | 1,249.00 | 1,143.00 | 1,229.00 | 1,229.00 | 4.33% | 262,189 |
| Sep 5, 2025 | 1,143.00 | 1,223.00 | 1,143.00 | 1,178.00 | 1,178.00 | 3.15% | 197,152 |
| Sep 4, 2025 | 1,240.00 | 1,241.00 | 1,135.00 | 1,142.00 | 1,142.00 | -5.39% | 341,601 |