Neofect Co., Ltd. (KOSDAQ:290660)
South Korea · Delayed Price · Currency is KRW 1,229.00
+14.00 (1.15%)
At close: Aug 28, 2025
Neofect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,215.00 | 1,292.00 | 1,201.00 | 1,229.00 | - | 1.15% | 194,060 |
| Aug 27, 2025 | 1,227.00 | 1,267.00 | 1,188.00 | 1,215.00 | - | 0.16% | 233,817 |
| Aug 26, 2025 | 1,308.00 | 1,321.00 | 1,197.00 | 1,213.00 | - | -7.26% | 590,993 |
| Aug 25, 2025 | 1,254.00 | 1,555.00 | 1,228.00 | 1,308.00 | - | 6.78% | 4,498,730 |
| Aug 22, 2025 | 1,260.00 | 1,268.00 | 1,191.00 | 1,225.00 | - | -2.62% | 278,947 |
| Aug 21, 2025 | 1,325.00 | 1,325.00 | 1,227.00 | 1,258.00 | - | -5.06% | 232,133 |
| Aug 20, 2025 | 1,370.00 | 1,370.00 | 1,285.00 | 1,325.00 | - | -0.15% | 112,211 |
| Aug 19, 2025 | 1,389.00 | 1,389.00 | 1,300.00 | 1,327.00 | - | -4.46% | 377,665 |
| Aug 18, 2025 | 1,463.00 | 1,463.00 | 1,385.00 | 1,389.00 | - | -5.06% | 323,675 |
| Aug 14, 2025 | 1,490.00 | 1,525.00 | 1,440.00 | 1,463.00 | - | -3.50% | 199,240 |
| Aug 13, 2025 | 1,730.00 | 1,735.00 | 1,403.00 | 1,516.00 | - | -3.62% | 1,369,988 |
| Aug 12, 2025 | 1,645.00 | 1,668.00 | 1,521.00 | 1,573.00 | - | -5.81% | 688,760 |
| Aug 11, 2025 | 1,600.00 | 1,756.00 | 1,530.00 | 1,670.00 | - | 3.73% | 1,385,149 |
| Aug 8, 2025 | 1,435.00 | 1,615.00 | 1,406.00 | 1,610.00 | - | 8.64% | 1,786,394 |
| Aug 7, 2025 | 1,398.00 | 1,664.00 | 1,390.00 | 1,482.00 | - | 6.39% | 3,263,394 |
| Aug 6, 2025 | 1,392.00 | 1,436.00 | 1,350.00 | 1,393.00 | - | -2.72% | 141,776 |
| Aug 5, 2025 | 1,276.00 | 1,480.00 | 1,276.00 | 1,432.00 | - | 12.23% | 656,731 |
| Aug 4, 2025 | 1,317.00 | 1,317.00 | 1,192.00 | 1,276.00 | - | 2.49% | 129,019 |
| Aug 1, 2025 | 1,412.00 | 1,492.00 | 1,090.00 | 1,245.00 | - | -11.83% | 2,158,890 |
| Jul 31, 2025 | 1,391.00 | 1,505.00 | 1,385.00 | 1,412.00 | - | -2.55% | 164,304 |
| Jul 30, 2025 | 1,476.00 | 1,528.00 | 1,417.00 | 1,449.00 | - | -1.83% | 127,309 |
| Jul 29, 2025 | 1,418.00 | 1,524.00 | 1,396.00 | 1,476.00 | - | 4.09% | 269,461 |
| Jul 28, 2025 | 1,348.00 | 1,482.00 | 1,286.00 | 1,418.00 | - | 5.27% | 312,068 |
| Jul 25, 2025 | 1,269.00 | 1,495.00 | 1,268.00 | 1,347.00 | - | 3.06% | 283,341 |
| Jul 24, 2025 | 1,390.00 | 1,394.00 | 1,302.00 | 1,307.00 | - | -0.61% | 48,239 |
| Jul 23, 2025 | 1,354.00 | 1,354.00 | 1,293.00 | 1,315.00 | - | -2.88% | 71,579 |
| Jul 22, 2025 | 1,346.00 | 1,396.00 | 1,300.00 | 1,354.00 | - | -2.10% | 81,611 |
| Jul 21, 2025 | 1,419.00 | 1,470.00 | 1,356.00 | 1,383.00 | - | -2.54% | 132,023 |
| Jul 18, 2025 | 1,401.00 | 1,447.00 | 1,331.00 | 1,419.00 | - | 2.01% | 131,481 |
| Jul 17, 2025 | 1,398.00 | 1,610.00 | 1,321.00 | 1,391.00 | - | -0.43% | 1,741,086 |
| Jul 16, 2025 | 1,275.00 | 1,397.00 | 1,242.00 | 1,397.00 | - | 9.65% | 211,880 |
| Jul 15, 2025 | 1,291.00 | 1,350.00 | 1,230.00 | 1,274.00 | - | -1.32% | 326,827 |
| Jul 14, 2025 | 1,322.00 | 1,397.00 | 1,152.00 | 1,291.00 | - | -6.85% | 1,879,028 |
| Jul 11, 2025 | 1,380.00 | 1,407.00 | 1,324.00 | 1,386.00 | - | 0.43% | 161,239 |
| Jul 10, 2025 | 1,460.00 | 1,477.00 | 1,357.00 | 1,380.00 | - | -5.48% | 310,754 |
| Jul 9, 2025 | 1,585.00 | 1,585.00 | 1,460.00 | 1,460.00 | - | 1.39% | 356,975 |
| Jul 8, 2025 | 1,520.00 | 1,520.00 | 1,411.00 | 1,440.00 | - | -5.26% | 295,788 |
| Jul 7, 2025 | 1,500.00 | 1,598.00 | 1,463.00 | 1,520.00 | - | -2.19% | 149,975 |
| Jul 4, 2025 | 1,637.00 | 1,673.00 | 1,474.00 | 1,554.00 | - | -5.01% | 367,819 |
| Jul 3, 2025 | 1,690.00 | 1,731.00 | 1,633.00 | 1,636.00 | - | -3.20% | 326,769 |
| Jul 2, 2025 | 1,600.00 | 1,918.00 | 1,600.00 | 1,690.00 | - | 5.63% | 2,128,789 |
| Jul 1, 2025 | 1,700.00 | 1,700.00 | 1,577.00 | 1,600.00 | - | -5.88% | 775,621 |
| Jun 30, 2025 | 1,674.00 | 1,900.00 | 1,605.00 | 1,700.00 | - | 6.85% | 4,525,608 |
| Jun 27, 2025 | 1,525.00 | 1,591.00 | 1,525.00 | 1,591.00 | - | 5.02% | 381,487 |
| Jun 26, 2025 | 1,580.00 | 1,580.00 | 1,457.00 | 1,515.00 | - | -1.30% | 239,116 |
| Jun 25, 2025 | 1,440.00 | 1,540.00 | 1,416.00 | 1,535.00 | - | 8.10% | 588,304 |
| Jun 24, 2025 | 1,400.00 | 1,480.00 | 1,309.00 | 1,420.00 | - | 1.43% | 1,165,402 |
| Jun 23, 2025 | 1,147.00 | 1,485.00 | 1,147.00 | 1,400.00 | - | 22.06% | 8,258,254 |
| Jun 20, 2025 | 1,135.00 | 1,155.00 | 1,063.00 | 1,147.00 | - | 1.96% | 830,406 |
| Jun 19, 2025 | 1,273.00 | 1,310.00 | 1,121.00 | 1,125.00 | - | -4.58% | 7,589,125 |