NDFOS Co., Ltd. 238090
KRX · South Korea · Process Industries
KRW 1,788.000.00 (0.00%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,788.00 | 0.00% | KRW 1,825.00 | KRW 1,825.00 | KRW 1,755.00 | 10.55K |
| 2026-10-01 | KRW 1,788.00 | -0.89% | KRW 1,804.00 | KRW 1,804.00 | KRW 1,778.00 | 22.70K |
| 2026-09-30 | KRW 1,804.00 | -1.10% | KRW 1,810.00 | KRW 1,854.00 | KRW 1,776.00 | 14.11K |
| 2026-09-29 | KRW 1,824.00 | -2.67% | KRW 1,868.00 | KRW 1,868.00 | KRW 1,800.00 | 19.19K |
| 2026-09-28 | KRW 1,874.00 | -0.58% | KRW 1,885.00 | KRW 1,885.00 | KRW 1,846.00 | 9.63K |
| 2026-09-23 | KRW 1,885.00 | +0.05% | KRW 1,867.00 | KRW 1,982.00 | KRW 1,855.00 | 14.14K |
| 2026-09-22 | KRW 1,884.00 | -1.21% | KRW 1,887.00 | KRW 1,943.00 | KRW 1,804.00 | 15.62K |
| 2026-09-21 | KRW 1,907.00 | 0.00% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,825.00 | 8.80K |
| 2026-09-18 | KRW 1,907.00 | -2.46% | KRW 1,955.00 | KRW 1,955.00 | KRW 1,906.00 | 12.10K |
| 2026-09-17 | KRW 1,955.00 | -0.61% | KRW 1,971.00 | KRW 2,035.00 | KRW 1,885.00 | 33.64K |
| 2026-09-16 | KRW 1,967.00 | +14.03% | KRW 1,726.00 | KRW 2,110.00 | KRW 1,726.00 | 255.09K |
| 2026-09-15 | KRW 1,725.00 | -2.65% | KRW 1,827.00 | KRW 1,827.00 | KRW 1,725.00 | 9.35K |
| 2026-09-14 | KRW 1,772.00 | -2.37% | KRW 1,815.00 | KRW 1,815.00 | KRW 1,701.00 | 16.08K |
| 2026-09-11 | KRW 1,815.00 | 0.00% | KRW 1,808.00 | KRW 1,830.00 | KRW 1,780.00 | 4.88K |
| 2026-09-10 | KRW 1,815.00 | 0.00% | KRW 1,815.00 | KRW 1,828.00 | KRW 1,798.00 | 4.74K |
| 2026-09-09 | KRW 1,815.00 | -0.98% | KRW 1,837.00 | KRW 1,837.00 | KRW 1,770.00 | 7.59K |
| 2026-09-08 | KRW 1,833.00 | +5.59% | KRW 1,736.00 | KRW 1,853.00 | KRW 1,720.00 | 11.44K |
| 2026-09-07 | KRW 1,736.00 | -1.59% | KRW 1,749.00 | KRW 1,801.00 | KRW 1,736.00 | 17.84K |
| 2026-09-04 | KRW 1,764.00 | +3.40% | KRW 1,775.00 | KRW 1,775.00 | KRW 1,710.00 | 1.10K |
| 2026-09-03 | KRW 1,706.00 | -4.26% | KRW 1,783.00 | KRW 1,785.00 | KRW 1,689.00 | 27.73K |
| 2026-09-02 | KRW 1,782.00 | 0.00% | KRW 1,757.00 | KRW 1,783.00 | KRW 1,736.00 | 13.39K |
| 2026-09-01 | KRW 1,782.00 | +0.68% | KRW 1,775.00 | KRW 1,783.00 | KRW 1,680.00 | 15.34K |
| 2026-08-31 | KRW 1,770.00 | +2.31% | KRW 1,735.00 | KRW 1,790.00 | KRW 1,694.00 | 17.24K |
| 2026-08-28 | KRW 1,730.00 | -2.48% | KRW 1,760.00 | KRW 1,770.00 | KRW 1,677.00 | 26.63K |
| 2026-08-27 | KRW 1,774.00 | -3.06% | KRW 1,751.00 | KRW 1,790.00 | KRW 1,751.00 | 24.19K |
| 2026-08-26 | KRW 1,830.00 | +0.66% | KRW 1,820.00 | KRW 1,860.00 | KRW 1,801.00 | 21.20K |
| 2026-08-25 | KRW 1,818.00 | +1.00% | KRW 1,810.00 | KRW 1,820.00 | KRW 1,741.00 | 9.52K |
| 2026-08-24 | KRW 1,800.00 | -2.01% | KRW 1,797.00 | KRW 1,840.00 | KRW 1,750.00 | 18.20K |
| 2026-08-21 | KRW 1,837.00 | -2.49% | KRW 1,882.00 | KRW 1,882.00 | KRW 1,823.00 | 18.51K |
| 2026-08-20 | KRW 1,884.00 | +2.39% | KRW 1,810.00 | KRW 1,895.00 | KRW 1,749.00 | 51.76K |
| 2026-08-19 | KRW 1,840.00 | -3.06% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,765.00 | 17.34K |
| 2026-08-18 | KRW 1,898.00 | -5.05% | KRW 1,999.00 | KRW 1,999.00 | KRW 1,881.00 | 49.91K |
| 2026-08-14 | KRW 1,999.00 | -4.58% | KRW 2,095.00 | KRW 2,095.00 | KRW 1,900.00 | 20.46K |
| 2026-08-13 | KRW 2,095.00 | +0.24% | KRW 2,090.00 | KRW 2,175.00 | KRW 2,055.00 | 13.83K |
| 2026-08-12 | KRW 2,090.00 | -2.34% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,065.00 | 8.75K |
| 2026-08-11 | KRW 2,140.00 | +0.71% | KRW 2,185.00 | KRW 2,185.00 | KRW 2,070.00 | 8.85K |
| 2026-08-10 | KRW 2,125.00 | +2.66% | KRW 2,070.00 | KRW 2,150.00 | KRW 2,040.00 | 21.65K |
| 2026-08-07 | KRW 2,070.00 | -5.91% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,060.00 | 37.43K |
| 2026-08-06 | KRW 2,200.00 | -1.35% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,150.00 | 29.60K |
| 2026-08-05 | KRW 2,230.00 | +3.00% | KRW 2,165.00 | KRW 2,285.00 | KRW 2,125.00 | 29.23K |
| 2026-08-04 | KRW 2,165.00 | +2.61% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,050.00 | 14.98K |
| 2026-08-03 | KRW 2,110.00 | +5.24% | KRW 2,010.00 | KRW 2,180.00 | KRW 1,904.00 | 11.97K |
| 2026-07-31 | KRW 2,005.00 | 0.00% | KRW 2,105.00 | KRW 2,105.00 | KRW 1,932.00 | 34.76K |
| 2026-07-30 | KRW 2,005.00 | -1.72% | KRW 1,980.00 | KRW 2,035.00 | KRW 1,958.00 | 9.65K |
| 2026-07-29 | KRW 2,040.00 | -0.24% | KRW 2,105.00 | KRW 2,105.00 | KRW 1,910.00 | 49.98K |
| 2026-07-28 | KRW 2,045.00 | -5.76% | KRW 2,145.00 | KRW 2,170.00 | KRW 2,000.00 | 11.14K |
| 2026-07-27 | KRW 2,170.00 | +0.93% | KRW 2,210.00 | KRW 2,210.00 | KRW 2,095.00 | 10.34K |
| 2026-07-24 | KRW 2,150.00 | -4.23% | KRW 2,245.00 | KRW 2,245.00 | KRW 2,130.00 | 14.06K |
| 2026-07-23 | KRW 2,245.00 | +5.40% | KRW 2,115.00 | KRW 2,340.00 | KRW 2,110.00 | 7.68K |
| 2026-07-22 | KRW 2,130.00 | -0.23% | KRW 2,145.00 | KRW 2,210.00 | KRW 2,040.00 | 33.46K |
| 2026-07-21 | KRW 2,135.00 | -2.73% | KRW 2,205.00 | KRW 2,215.00 | KRW 2,080.00 | 43.22K |
| 2026-07-20 | KRW 2,195.00 | -4.98% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,150.00 | 7.22K |
| 2026-07-16 | KRW 2,310.00 | -0.86% | KRW 2,445.00 | KRW 2,445.00 | KRW 2,205.00 | 47.93K |
| 2026-07-15 | KRW 2,330.00 | 0.00% | KRW 2,405.00 | KRW 2,410.00 | KRW 2,320.00 | 21.60K |
| 2026-07-14 | KRW 2,330.00 | -2.92% | KRW 2,400.00 | KRW 2,415.00 | KRW 2,270.00 | 56.70K |
| 2026-07-13 | KRW 2,400.00 | -0.83% | KRW 2,400.00 | KRW 2,495.00 | KRW 2,370.00 | 31.17K |
| 2026-07-10 | KRW 2,420.00 | -1.02% | KRW 2,425.00 | KRW 2,515.00 | KRW 2,405.00 | 40.61K |
| 2026-07-09 | KRW 2,445.00 | -2.20% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,395.00 | 16.50K |
| 2026-07-08 | KRW 2,500.00 | -1.19% | KRW 2,555.00 | KRW 2,555.00 | KRW 2,430.00 | 26.45K |
| 2026-07-07 | KRW 2,530.00 | +1.20% | KRW 2,575.00 | KRW 2,575.00 | KRW 2,445.00 | 39.06K |
| 2026-07-06 | KRW 2,500.00 | -7.41% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,500.00 | 48.16K |
| 2026-07-03 | KRW 2,700.00 | -1.82% | KRW 2,730.00 | KRW 2,860.00 | KRW 2,535.00 | 60.36K |
| 2026-07-02 | KRW 2,750.00 | +4.17% | KRW 2,590.00 | KRW 2,820.00 | KRW 2,520.00 | 94.33K |
| 2026-07-01 | KRW 2,640.00 | +5.39% | KRW 2,505.00 | KRW 2,715.00 | KRW 2,445.00 | 125.47K |
| 2026-06-30 | KRW 2,505.00 | -7.90% | KRW 2,720.00 | KRW 2,720.00 | KRW 2,405.00 | 479.68K |
| 2026-06-29 | KRW 2,720.00 | +7.51% | KRW 2,290.00 | KRW 2,720.00 | KRW 2,290.00 | 43.97K |
| 2026-06-26 | KRW 2,530.00 | -0.78% | KRW 2,550.00 | KRW 2,695.00 | KRW 2,350.00 | 44.77K |
| 2026-06-25 | KRW 2,550.00 | -10.05% | KRW 2,760.00 | KRW 2,830.00 | KRW 2,475.00 | 85.18K |
| 2026-06-24 | KRW 2,835.00 | +1.25% | KRW 2,750.00 | KRW 2,925.00 | KRW 2,635.00 | 83.38K |
| 2026-06-23 | KRW 2,800.00 | +19.15% | KRW 2,290.00 | KRW 2,940.00 | KRW 2,285.00 | 458.63K |
| 2026-06-22 | KRW 2,350.00 | -4.47% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,265.00 | 63.27K |
| 2026-06-19 | KRW 2,460.00 | -5.38% | KRW 2,600.00 | KRW 2,645.00 | KRW 2,375.00 | 41.80K |
| 2026-06-18 | KRW 2,600.00 | 0.00% | KRW 2,675.00 | KRW 2,760.00 | KRW 2,465.00 | 19.08K |
| 2026-06-17 | KRW 2,600.00 | +3.59% | KRW 2,470.00 | KRW 2,660.00 | KRW 2,430.00 | 48.81K |
| 2026-06-16 | KRW 2,510.00 | -1.57% | KRW 2,550.00 | KRW 2,590.00 | KRW 2,450.00 | 21.78K |
| 2026-06-15 | KRW 2,550.00 | -3.23% | KRW 2,635.00 | KRW 2,780.00 | KRW 2,505.00 | 53.81K |
| 2026-06-12 | KRW 2,635.00 | +8.66% | KRW 2,425.00 | KRW 2,785.00 | KRW 2,425.00 | 85.00K |
| 2026-06-11 | KRW 2,425.00 | 0.00% | KRW 2,555.00 | KRW 2,555.00 | KRW 2,300.00 | 25.72K |
| 2026-06-10 | KRW 2,425.00 | 0.00% | KRW 2,425.00 | KRW 2,590.00 | KRW 2,375.00 | 79 |
| 2026-06-09 | KRW 2,425.00 | +9.73% | KRW 2,210.00 | KRW 2,500.00 | KRW 2,210.00 | 99.42K |
| 2026-06-08 | KRW 2,210.00 | -7.92% | KRW 2,270.00 | KRW 3,000.00 | KRW 2,165.00 | 139.05K |
| 2026-06-05 | KRW 2,400.00 | -4.00% | KRW 2,500.00 | KRW 2,510.00 | KRW 2,265.00 | 74.05K |
| 2026-06-04 | KRW 2,500.00 | -3.47% | KRW 2,590.00 | KRW 2,755.00 | KRW 2,460.00 | 31.71K |
| 2026-06-02 | KRW 2,590.00 | -0.96% | KRW 2,615.00 | KRW 2,620.00 | KRW 2,465.00 | 90.03K |
| 2026-06-01 | KRW 2,615.00 | -8.41% | KRW 2,855.00 | KRW 2,880.00 | KRW 2,570.00 | 164.00K |
| 2026-05-29 | KRW 2,855.00 | -4.83% | KRW 3,150.00 | KRW 3,150.00 | KRW 2,790.00 | 105.17K |
| 2026-05-28 | KRW 3,000.00 | -7.26% | KRW 3,235.00 | KRW 3,255.00 | KRW 2,975.00 | 204.06K |
| 2026-05-27 | KRW 3,235.00 | +17.64% | KRW 2,755.00 | KRW 3,395.00 | KRW 2,755.00 | 942.68K |
| 2026-05-26 | KRW 2,750.00 | -3.68% | KRW 2,925.00 | KRW 2,925.00 | KRW 2,635.00 | 200.74K |
| 2026-05-22 | KRW 2,855.00 | +5.74% | KRW 2,700.00 | KRW 2,875.00 | KRW 2,680.00 | 103.11K |