Neofect Co., Ltd. (KOSDAQ:290660)
South Korea · Delayed Price · Currency is KRW 1,114.00
+1.00 (0.09%)
At close: Apr 17, 2026
Neofect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,109.00 | 1,170.00 | 1,090.00 | 1,114.00 | 1,114.00 | 0.09% | 1,234,738 |
| Apr 16, 2026 | 1,171.00 | 1,171.00 | 1,100.00 | 1,113.00 | 1,113.00 | -2.79% | 2,306,210 |
| Apr 15, 2026 | 1,121.00 | 1,210.00 | 1,110.00 | 1,145.00 | 1,145.00 | 2.14% | 2,594,350 |
| Apr 14, 2026 | 1,155.00 | 1,169.00 | 1,106.00 | 1,121.00 | 1,121.00 | -1.84% | 2,394,692 |
| Apr 13, 2026 | 1,149.00 | 1,228.00 | 1,103.00 | 1,142.00 | 1,142.00 | -0.61% | 2,991,974 |
| Apr 10, 2026 | 1,138.00 | 1,175.00 | 1,066.00 | 1,149.00 | 1,149.00 | 0.97% | 4,008,822 |
| Apr 9, 2026 | 1,188.00 | 1,188.00 | 1,100.00 | 1,138.00 | 1,138.00 | -4.21% | 1,966,425 |
| Apr 8, 2026 | 1,170.00 | 1,248.00 | 1,120.00 | 1,188.00 | 1,188.00 | 9.59% | 4,379,636 |
| Apr 7, 2026 | 1,095.00 | 1,180.00 | 1,050.00 | 1,084.00 | 1,084.00 | 5.24% | 5,099,794 |
| Apr 6, 2026 | 1,043.00 | 1,105.00 | 990.00 | 1,030.00 | 1,030.00 | -1.06% | 1,994,028 |
| Apr 3, 2026 | 1,072.00 | 1,115.00 | 1,035.00 | 1,041.00 | 1,041.00 | -2.62% | 2,043,417 |
| Apr 2, 2026 | 1,168.00 | 1,168.00 | 1,052.00 | 1,069.00 | 1,069.00 | -7.77% | 2,743,836 |
| Apr 1, 2026 | 1,112.00 | 1,185.00 | 1,112.00 | 1,159.00 | 1,159.00 | 7.61% | 2,487,770 |
| Mar 31, 2026 | 1,123.00 | 1,183.00 | 1,073.00 | 1,077.00 | 1,077.00 | -7.55% | 3,403,632 |
| Mar 30, 2026 | 1,173.00 | 1,229.00 | 1,155.00 | 1,165.00 | 1,165.00 | -10.11% | 3,422,000 |
| Mar 27, 2026 | 1,270.00 | 1,330.00 | 1,223.00 | 1,296.00 | 1,296.00 | -3.14% | 4,661,471 |
| Mar 26, 2026 | 1,430.00 | 1,442.00 | 1,310.00 | 1,338.00 | 1,338.00 | -6.37% | 6,794,208 |
| Mar 25, 2026 | 1,658.00 | 1,740.00 | 1,400.00 | 1,429.00 | 1,429.00 | -13.50% | 16,021,835 |
| Mar 24, 2026 | 1,379.00 | 1,652.00 | 1,290.00 | 1,652.00 | 1,652.00 | 29.98% | 26,369,729 |
| Mar 23, 2026 | 1,345.00 | 1,470.00 | 1,257.00 | 1,271.00 | 1,271.00 | -2.68% | 14,989,566 |
| Mar 20, 2026 | 1,171.00 | 1,374.00 | 1,112.00 | 1,306.00 | 1,306.00 | 14.16% | 16,869,297 |
| Mar 19, 2026 | 1,240.00 | 1,340.00 | 1,141.00 | 1,144.00 | 1,144.00 | -3.87% | 9,434,996 |
| Mar 18, 2026 | 1,079.00 | 1,389.00 | 1,079.00 | 1,190.00 | 1,190.00 | 11.32% | 31,807,210 |
| Mar 17, 2026 | 1,055.00 | 1,110.00 | 1,001.00 | 1,069.00 | 1,069.00 | 7.11% | 4,546,539 |
| Mar 16, 2026 | 920.00 | 1,105.00 | 914.00 | 998.00 | 998.00 | 16.59% | 9,460,170 |
| Mar 13, 2026 | 772.00 | 892.00 | 772.00 | 856.00 | 856.00 | 7.27% | 2,308,579 |
| Mar 12, 2026 | 816.00 | 839.00 | 790.00 | 798.00 | 798.00 | -2.21% | 889,009 |
| Mar 11, 2026 | 859.00 | 870.00 | 815.00 | 816.00 | 816.00 | -5.12% | 1,028,696 |
| Mar 10, 2026 | 845.00 | 887.00 | 812.00 | 860.00 | 860.00 | 7.23% | 1,338,033 |
| Mar 9, 2026 | 824.00 | 837.00 | 789.00 | 802.00 | 802.00 | -5.87% | 736,941 |
| Mar 6, 2026 | 833.00 | 883.00 | 788.00 | 852.00 | 852.00 | 6.37% | 1,605,718 |
| Mar 5, 2026 | 760.00 | 814.00 | 720.00 | 801.00 | 801.00 | 17.79% | 1,226,583 |
| Mar 4, 2026 | 777.00 | 790.00 | 677.00 | 680.00 | 680.00 | -16.97% | 1,766,475 |
| Mar 3, 2026 | 830.00 | 925.00 | 819.00 | 819.00 | 819.00 | -0.24% | 1,903,351 |
| Feb 27, 2026 | 864.00 | 887.00 | 815.00 | 821.00 | 821.00 | -4.98% | 1,518,763 |
| Feb 26, 2026 | 928.00 | 956.00 | 853.00 | 864.00 | 864.00 | -4.11% | 2,203,932 |
| Feb 25, 2026 | 1,066.00 | 1,068.00 | 901.00 | 901.00 | 901.00 | -11.93% | 5,635,737 |
| Feb 24, 2026 | 811.00 | 1,023.00 | 811.00 | 1,023.00 | 1,023.00 | 29.99% | 14,826,228 |
| Feb 23, 2026 | 702.00 | 792.00 | 702.00 | 787.00 | 787.00 | 12.11% | 2,799,006 |
| Feb 20, 2026 | 700.00 | 739.00 | 682.00 | 702.00 | 702.00 | -2.64% | 1,451,118 |
| Feb 19, 2026 | 766.00 | 780.00 | 659.00 | 721.00 | 721.00 | -5.75% | 2,423,246 |
| Feb 13, 2026 | 797.00 | 802.00 | 751.00 | 765.00 | 765.00 | -7.61% | 1,804,731 |
| Feb 12, 2026 | 894.00 | 895.00 | 828.00 | 828.00 | 828.00 | -7.49% | 1,474,204 |
| Feb 11, 2026 | 896.00 | 909.00 | 851.00 | 895.00 | 895.00 | 0.34% | 1,641,988 |
| Feb 10, 2026 | 947.00 | 947.00 | 863.00 | 892.00 | 892.00 | -5.81% | 1,970,296 |
| Feb 9, 2026 | 1,017.00 | 1,017.00 | 930.00 | 947.00 | 947.00 | -6.88% | 2,426,414 |
| Feb 6, 2026 | 1,075.00 | 1,076.00 | 935.00 | 1,017.00 | 1,017.00 | -7.04% | 2,728,009 |
| Feb 5, 2026 | 1,100.00 | 1,233.00 | 1,047.00 | 1,094.00 | 1,094.00 | 1.67% | 7,441,415 |
| Feb 4, 2026 | 1,090.00 | 1,138.00 | 1,014.00 | 1,076.00 | 1,076.00 | -9.58% | 9,002,923 |
| Feb 3, 2026 | 1,300.00 | 1,345.00 | 1,121.00 | 1,190.00 | 1,190.00 | 2.41% | 19,915,287 |