Neofect Co., Ltd. (KOSDAQ:290660)
South Korea · Delayed Price · Currency is KRW 1,126.00
-18.00 (-1.57%)
At close: Sep 19, 2025
Neofect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 1,206.00 | 1,213.00 | 1,170.00 | 1,207.00 | 1,207.00 | 1.17% | 71,334 |
| Sep 2, 2025 | 1,200.00 | 1,242.00 | 1,173.00 | 1,193.00 | 1,193.00 | -0.58% | 123,418 |
| Sep 1, 2025 | 1,193.00 | 1,226.00 | 1,181.00 | 1,200.00 | 1,200.00 | -0.08% | 76,172 |
| Aug 29, 2025 | 1,229.00 | 1,229.00 | 1,189.00 | 1,201.00 | 1,201.00 | -2.28% | 168,436 |
| Aug 28, 2025 | 1,215.00 | 1,292.00 | 1,201.00 | 1,229.00 | 1,229.00 | 1.15% | 192,555 |
| Aug 27, 2025 | 1,227.00 | 1,267.00 | 1,188.00 | 1,215.00 | 1,215.00 | 0.16% | 233,817 |
| Aug 26, 2025 | 1,308.00 | 1,321.00 | 1,197.00 | 1,213.00 | 1,213.00 | -7.26% | 590,993 |
| Aug 25, 2025 | 1,254.00 | 1,555.00 | 1,228.00 | 1,308.00 | 1,308.00 | 6.78% | 4,498,730 |
| Aug 22, 2025 | 1,260.00 | 1,268.00 | 1,191.00 | 1,225.00 | 1,225.00 | -2.62% | 278,947 |
| Aug 21, 2025 | 1,325.00 | 1,325.00 | 1,227.00 | 1,258.00 | 1,258.00 | -5.06% | 232,133 |
| Aug 20, 2025 | 1,370.00 | 1,370.00 | 1,285.00 | 1,325.00 | 1,325.00 | -0.15% | 112,211 |
| Aug 19, 2025 | 1,389.00 | 1,389.00 | 1,300.00 | 1,327.00 | 1,327.00 | -4.46% | 377,665 |
| Aug 18, 2025 | 1,463.00 | 1,463.00 | 1,385.00 | 1,389.00 | 1,389.00 | -5.06% | 323,675 |
| Aug 14, 2025 | 1,490.00 | 1,525.00 | 1,440.00 | 1,463.00 | 1,463.00 | -3.50% | 199,240 |
| Aug 13, 2025 | 1,730.00 | 1,735.00 | 1,403.00 | 1,516.00 | 1,516.00 | -3.62% | 1,369,988 |
| Aug 12, 2025 | 1,645.00 | 1,668.00 | 1,521.00 | 1,573.00 | 1,573.00 | -5.81% | 688,760 |
| Aug 11, 2025 | 1,600.00 | 1,756.00 | 1,530.00 | 1,670.00 | 1,670.00 | 3.73% | 1,385,149 |
| Aug 8, 2025 | 1,435.00 | 1,615.00 | 1,406.00 | 1,610.00 | 1,610.00 | 8.64% | 1,786,394 |
| Aug 7, 2025 | 1,398.00 | 1,664.00 | 1,390.00 | 1,482.00 | 1,482.00 | 6.39% | 3,263,394 |
| Aug 6, 2025 | 1,392.00 | 1,436.00 | 1,350.00 | 1,393.00 | 1,393.00 | -2.72% | 141,776 |
| Aug 5, 2025 | 1,276.00 | 1,480.00 | 1,276.00 | 1,432.00 | 1,432.00 | 12.23% | 656,731 |
| Aug 4, 2025 | 1,317.00 | 1,317.00 | 1,192.00 | 1,276.00 | 1,276.00 | 2.49% | 129,019 |
| Aug 1, 2025 | 1,412.00 | 1,492.00 | 1,090.00 | 1,245.00 | 1,245.00 | -11.83% | 2,158,890 |
| Jul 31, 2025 | 1,391.00 | 1,505.00 | 1,385.00 | 1,412.00 | 1,412.00 | -2.55% | 164,304 |
| Jul 30, 2025 | 1,476.00 | 1,528.00 | 1,417.00 | 1,449.00 | 1,449.00 | -1.83% | 127,309 |
| Jul 29, 2025 | 1,418.00 | 1,524.00 | 1,396.00 | 1,476.00 | 1,476.00 | 4.09% | 269,461 |
| Jul 28, 2025 | 1,348.00 | 1,482.00 | 1,286.00 | 1,418.00 | 1,418.00 | 5.27% | 312,068 |
| Jul 25, 2025 | 1,269.00 | 1,495.00 | 1,268.00 | 1,347.00 | 1,347.00 | 3.06% | 283,341 |
| Jul 24, 2025 | 1,390.00 | 1,394.00 | 1,302.00 | 1,307.00 | 1,307.00 | -0.61% | 48,239 |
| Jul 23, 2025 | 1,354.00 | 1,354.00 | 1,293.00 | 1,315.00 | 1,315.00 | -2.88% | 71,579 |
| Jul 22, 2025 | 1,346.00 | 1,396.00 | 1,300.00 | 1,354.00 | 1,354.00 | -2.10% | 81,611 |
| Jul 21, 2025 | 1,419.00 | 1,470.00 | 1,356.00 | 1,383.00 | 1,383.00 | -2.54% | 132,023 |
| Jul 18, 2025 | 1,401.00 | 1,447.00 | 1,331.00 | 1,419.00 | 1,419.00 | 2.01% | 131,481 |
| Jul 17, 2025 | 1,398.00 | 1,610.00 | 1,321.00 | 1,391.00 | 1,391.00 | -0.43% | 1,741,086 |
| Jul 16, 2025 | 1,275.00 | 1,397.00 | 1,242.00 | 1,397.00 | 1,397.00 | 9.65% | 211,880 |
| Jul 15, 2025 | 1,291.00 | 1,350.00 | 1,230.00 | 1,274.00 | 1,274.00 | -1.32% | 326,827 |
| Jul 14, 2025 | 1,322.00 | 1,397.00 | 1,152.00 | 1,291.00 | 1,291.00 | -6.85% | 1,879,028 |
| Jul 11, 2025 | 1,380.00 | 1,407.00 | 1,324.00 | 1,386.00 | 1,386.00 | 0.43% | 161,239 |