Skip to main content
NDFOS Co., Ltd. (KOSDAQ:238090)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,970.00
+25.00 (1.29%)
At close: Dec 5, 2025

NDFOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,945.001,984.001,941.001,970.001,970.001.29%17,482
Dec 4, 20252,020.002,020.001,940.001,945.001,945.00-2.56%36,848
Dec 3, 20252,005.002,075.001,996.001,996.001,996.000.05%84,982
Dec 2, 20252,005.002,050.001,981.001,995.001,995.00-30,567
Dec 1, 20252,080.002,080.001,990.001,995.001,995.00-1.97%87,641
Nov 28, 20251,995.002,170.001,954.002,035.002,035.002.47%261,797
Nov 27, 20251,995.002,025.001,900.001,986.001,986.00-0.45%32,640
Nov 26, 20252,010.002,075.001,995.001,995.001,995.00-0.75%82,522
Nov 25, 20252,000.002,025.001,926.002,010.002,010.000.50%125,712
Nov 24, 20251,937.002,125.001,865.002,000.002,000.007.30%357,809
Nov 21, 20251,831.001,886.001,795.001,864.001,864.001.80%100,353
Nov 20, 20251,845.001,900.001,831.001,831.001,831.00-1.56%63,008
Nov 19, 20251,880.001,890.001,791.001,860.001,860.001.58%81,075
Nov 18, 20251,756.001,935.001,701.001,831.001,831.004.27%254,611
Nov 17, 20251,654.001,756.001,649.001,756.001,756.006.17%81,486
Nov 14, 20251,635.001,656.001,623.001,654.001,654.001.10%30,904
Nov 13, 20251,621.001,660.001,620.001,636.001,636.00-0.18%36,260
Nov 12, 20251,623.001,680.001,614.001,639.001,639.000.99%17,922
Nov 11, 20251,657.001,666.001,620.001,623.001,623.00-2.05%40,063
Nov 10, 20251,789.001,789.001,634.001,657.001,657.00-2.93%158,935
Nov 7, 20251,654.001,766.001,638.001,707.001,707.002.09%38,622
Nov 6, 20251,666.001,765.001,566.001,672.001,672.004.57%106,642
Nov 5, 20251,637.001,723.001,554.001,599.001,599.00-7.25%176,202
Nov 4, 20251,549.001,980.001,537.001,724.001,724.0011.30%1,664,544
Nov 3, 20251,608.001,608.001,543.001,549.001,549.00-3.67%74,333
Oct 31, 20251,608.001,625.001,600.001,608.001,608.000.06%30,574
Oct 30, 20251,630.001,630.001,605.001,607.001,607.00-1.59%40,398
Oct 29, 20251,658.001,658.001,555.001,633.001,633.00-1.51%52,341
Oct 28, 20251,680.001,680.001,655.001,658.001,658.00-1.31%18,873
Oct 27, 20251,679.001,700.001,647.001,680.001,680.000.06%52,110
Oct 24, 20251,657.001,679.001,655.001,679.001,679.000.84%33,245
Oct 23, 20251,680.001,680.001,660.001,665.001,665.00-0.83%13,338
Oct 22, 20251,679.001,694.001,674.001,679.001,679.00-0.83%8,686
Oct 21, 20251,675.001,700.001,670.001,693.001,693.000.24%44,411
Oct 20, 20251,716.001,716.001,641.001,689.001,689.00-1.52%23,048
Oct 17, 20251,700.001,723.001,700.001,715.001,715.000.88%19,613
Oct 16, 20251,725.001,745.001,685.001,700.001,700.00-1.45%28,123
Oct 15, 20251,727.001,732.001,707.001,725.001,725.00-0.23%16,908
Oct 14, 20251,768.001,769.001,728.001,729.001,729.00-1.48%23,481
Oct 13, 20251,767.001,770.001,736.001,755.001,755.00-0.68%27,237
Oct 10, 20251,799.001,799.001,767.001,767.001,767.00-1.72%32,198
Oct 2, 20251,780.001,804.001,776.001,798.001,798.001.01%20,838
Oct 1, 20251,785.001,804.001,770.001,780.001,780.00-0.28%18,887
Sep 30, 20251,800.001,800.001,778.001,785.001,785.00-0.83%17,279
Sep 29, 20251,815.001,822.001,800.001,800.001,800.00-0.06%13,704
Sep 26, 20251,825.001,828.001,790.001,801.001,801.00-1.37%31,767
Sep 25, 20251,812.001,828.001,797.001,826.001,826.000.77%15,321
Sep 24, 20251,810.001,822.001,793.001,812.001,812.00-0.66%32,228
Sep 23, 20251,828.001,828.001,807.001,824.001,824.00-0.22%28,428
Sep 22, 20251,860.001,860.001,820.001,828.001,828.00-1.67%43,672
Sep 19, 20251,862.001,863.001,840.001,859.001,859.00-0.16%15,357
Sep 18, 20251,830.001,898.001,821.001,862.001,862.001.92%50,443
Sep 17, 20251,844.001,853.001,810.001,827.001,827.00-0.87%57,056
Sep 16, 20251,885.001,887.001,832.001,843.001,843.00-1.97%40,776
Sep 15, 20251,905.001,905.001,870.001,880.001,880.00-1.00%40,106
Sep 12, 20251,920.001,931.001,899.001,899.001,899.00-0.58%32,616
Sep 11, 20251,925.001,941.001,902.001,910.001,910.00-0.78%26,317
Sep 10, 20251,901.001,928.001,898.001,925.001,925.000.10%43,122
Sep 9, 20251,923.001,928.001,910.001,923.001,923.00-0.41%12,691
Sep 8, 20251,955.001,975.001,910.001,931.001,931.00-1.23%53,536
Sep 5, 20251,943.001,955.001,881.001,955.001,955.000.77%41,187
Sep 4, 20251,890.001,947.001,881.001,940.001,940.002.86%69,582
Sep 3, 20251,819.002,090.001,770.001,886.001,886.003.68%465,539
Sep 2, 20251,825.001,826.001,800.001,819.001,819.000.11%20,772
Sep 1, 20251,904.001,904.001,817.001,817.001,817.00-4.62%106,191
Aug 29, 20251,970.001,970.001,890.001,905.001,905.00-3.10%57,162
Aug 28, 20252,000.002,000.001,966.001,966.001,966.00-1.60%19,487
Aug 27, 20252,025.002,030.001,979.001,998.001,998.00-0.10%28,424
Aug 26, 20252,020.002,020.001,994.002,000.002,000.00-0.50%17,979
Aug 25, 20252,025.002,065.002,005.002,010.002,010.00-0.74%20,964
Aug 22, 20252,055.002,100.002,010.002,025.002,025.00-2.41%46,426
Aug 21, 20252,145.002,190.002,075.002,075.002,075.00-3.49%62,371
Aug 20, 20252,100.002,175.002,020.002,150.002,150.002.38%95,387
Aug 19, 20252,025.002,135.002,020.002,100.002,100.003.96%100,019
Aug 18, 20252,220.002,220.002,015.002,020.002,020.00-4.04%167,695
Aug 14, 20252,160.002,170.002,070.002,105.002,105.00-3.22%192,720
Aug 13, 20252,040.002,180.002,040.002,175.002,175.003.82%248,675
Aug 12, 20251,957.002,115.001,957.002,095.002,095.007.05%164,496
Aug 11, 20251,997.001,997.001,950.001,957.001,957.00-2.00%25,323
Aug 8, 20252,005.002,020.001,981.001,997.001,997.00-1.38%35,764
Aug 7, 20252,025.002,030.001,956.002,025.002,025.002.79%58,311
Aug 6, 20251,946.002,000.001,929.001,970.001,970.001.76%26,540
Aug 5, 20251,935.001,996.001,911.001,936.001,936.00-0.72%21,729
Aug 4, 20251,912.001,950.001,896.001,950.001,950.001.99%18,845
Aug 1, 20252,025.002,025.001,911.001,912.001,912.00-5.58%71,021
Jul 31, 20252,000.002,045.001,995.002,025.002,025.001.25%37,637
Jul 30, 20252,030.002,060.001,999.002,000.002,000.00-2.20%53,038
Jul 29, 20252,035.002,065.001,999.002,045.002,045.000.99%35,779
Jul 28, 20252,040.002,050.002,005.002,025.002,025.00-1.46%23,894
Jul 25, 20252,100.002,105.002,030.002,055.002,055.00-2.84%77,779
Jul 24, 20252,185.002,195.002,115.002,115.002,115.00-2.53%40,909
Jul 23, 20252,185.002,235.002,150.002,170.002,170.00-0.46%81,689
Jul 22, 20252,145.002,195.002,140.002,180.002,180.001.63%62,339
Jul 21, 20252,120.002,195.002,100.002,145.002,145.000.23%63,635
Jul 18, 20252,180.002,190.002,125.002,140.002,140.00-1.83%55,135
Jul 17, 20252,125.002,180.002,110.002,180.002,180.001.63%40,546
Jul 16, 20252,175.002,175.002,135.002,145.002,145.00-1.61%39,777
Jul 15, 20252,190.002,200.002,165.002,180.002,180.00-0.46%43,385
Jul 14, 20252,150.002,190.002,130.002,190.002,190.002.34%100,958
Jul 11, 20252,190.002,195.002,115.002,140.002,140.00-2.73%125,584