Neofect Co., Ltd. (KOSDAQ:290660)
South Korea
· Delayed Price · Currency is KRW 802.00
-50.00 (-5.87%)
At close: Mar 9, 2026
Neofect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 1,027.00 | 1,229.00 | 997.00 | 1,162.00 | 1,162.00 | 22.32% | 35,518,030 |
| Jan 30, 2026 | 1,121.00 | 1,200.00 | 926.00 | 950.00 | 950.00 | -15.25% | 35,731,120 |
| Jan 29, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 29.90% | 2,415,179 |
| Jan 28, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 29.97% | 6,809,507 |
| Jan 27, 2026 | 681.00 | 698.00 | 640.00 | 664.00 | 664.00 | -2.50% | 862,179 |
| Jan 26, 2026 | 695.00 | 703.00 | 677.00 | 681.00 | 681.00 | -1.16% | 512,779 |
| Jan 23, 2026 | 704.00 | 711.00 | 676.00 | 689.00 | 689.00 | -2.13% | 471,972 |
| Jan 22, 2026 | 692.00 | 878.00 | 692.00 | 704.00 | 704.00 | 4.14% | 4,809,867 |
| Jan 21, 2026 | 710.00 | 710.00 | 671.00 | 676.00 | 676.00 | -2.87% | 140,207 |
| Jan 20, 2026 | 700.00 | 725.00 | 667.00 | 696.00 | 696.00 | 2.50% | 230,912 |
| Jan 19, 2026 | 693.00 | 709.00 | 677.00 | 679.00 | 679.00 | -1.88% | 100,858 |
| Jan 16, 2026 | 683.00 | 700.00 | 680.00 | 692.00 | 692.00 | 1.32% | 43,593 |
| Jan 15, 2026 | 700.00 | 715.00 | 672.00 | 683.00 | 683.00 | -2.43% | 106,035 |
| Jan 14, 2026 | 700.00 | 715.00 | 695.00 | 700.00 | 700.00 | 0.72% | 103,822 |
| Jan 13, 2026 | 740.00 | 740.00 | 684.00 | 695.00 | 695.00 | -2.11% | 170,361 |
| Jan 12, 2026 | 700.00 | 740.00 | 700.00 | 710.00 | 710.00 | 1.43% | 143,158 |
| Jan 9, 2026 | 707.00 | 720.00 | 700.00 | 700.00 | 700.00 | -0.99% | 120,737 |
| Jan 8, 2026 | 730.00 | 730.00 | 705.00 | 707.00 | 707.00 | -0.56% | 78,540 |
| Jan 7, 2026 | 734.00 | 734.00 | 703.00 | 711.00 | 711.00 | -1.80% | 179,080 |
| Jan 6, 2026 | 785.00 | 817.00 | 717.00 | 724.00 | 724.00 | -7.77% | 392,851 |
| Jan 5, 2026 | 795.00 | 826.00 | 770.00 | 785.00 | 785.00 | -1.26% | 239,273 |
| Jan 2, 2026 | 763.00 | 796.00 | 735.00 | 795.00 | 795.00 | 9.81% | 281,252 |
| Dec 30, 2025 | 720.00 | 740.00 | 710.00 | 724.00 | 724.00 | 0.84% | 88,717 |
| Dec 29, 2025 | 763.00 | 763.00 | 718.00 | 718.00 | 718.00 | -5.90% | 339,942 |
| Dec 26, 2025 | 748.00 | 763.00 | 725.00 | 763.00 | 763.00 | 2.01% | 121,223 |
| Dec 24, 2025 | 780.00 | 780.00 | 710.00 | 748.00 | 748.00 | -1.71% | 201,902 |
| Dec 23, 2025 | 811.00 | 835.00 | 761.00 | 761.00 | 761.00 | -6.17% | 153,117 |
| Dec 22, 2025 | 853.00 | 854.00 | 803.00 | 811.00 | 811.00 | -4.92% | 213,864 |
| Dec 19, 2025 | 865.00 | 873.00 | 852.00 | 853.00 | 853.00 | -1.39% | 18,670 |
| Dec 18, 2025 | 896.00 | 896.00 | 864.00 | 865.00 | 865.00 | -1.48% | 66,196 |
| Dec 17, 2025 | 870.00 | 885.00 | 851.00 | 878.00 | 878.00 | 0.92% | 72,651 |
| Dec 16, 2025 | 880.00 | 880.00 | 847.00 | 870.00 | 870.00 | 0.46% | 58,744 |
| Dec 15, 2025 | 861.00 | 874.00 | 853.00 | 866.00 | 866.00 | 0.58% | 37,841 |
| Dec 12, 2025 | 852.00 | 900.00 | 839.00 | 861.00 | 861.00 | 4.87% | 170,196 |
| Dec 11, 2025 | 859.00 | 859.00 | 821.00 | 821.00 | 821.00 | -0.85% | 59,470 |
| Dec 10, 2025 | 838.00 | 838.00 | 802.00 | 828.00 | 828.00 | -1.19% | 35,777 |
| Dec 9, 2025 | 851.00 | 859.00 | 831.00 | 838.00 | 838.00 | -0.24% | 23,990 |
| Dec 8, 2025 | 837.00 | 861.00 | 831.00 | 840.00 | 840.00 | 0.36% | 26,995 |
| Dec 5, 2025 | 835.00 | 861.00 | 809.00 | 837.00 | 837.00 | 0.24% | 21,071 |
| Dec 4, 2025 | 824.00 | 846.00 | 820.00 | 835.00 | 835.00 | 1.33% | 44,878 |
| Dec 3, 2025 | 837.00 | 915.00 | 812.00 | 824.00 | 824.00 | -1.55% | 376,475 |
| Dec 2, 2025 | 819.00 | 841.00 | 812.00 | 837.00 | 837.00 | 2.45% | 67,926 |
| Dec 1, 2025 | 800.00 | 844.00 | 799.00 | 817.00 | 817.00 | 0.74% | 78,140 |
| Nov 28, 2025 | 789.00 | 855.00 | 787.00 | 811.00 | 811.00 | 2.79% | 236,952 |
| Nov 27, 2025 | 793.00 | 818.00 | 765.00 | 789.00 | 789.00 | 1.15% | 54,392 |
| Nov 26, 2025 | 755.00 | 789.00 | 755.00 | 780.00 | 780.00 | 3.31% | 53,079 |
| Nov 25, 2025 | 759.00 | 777.00 | 753.00 | 755.00 | 755.00 | -1.44% | 19,395 |
| Nov 24, 2025 | 781.00 | 781.00 | 730.00 | 766.00 | 766.00 | -0.78% | 61,943 |
| Nov 21, 2025 | 799.00 | 806.00 | 766.00 | 772.00 | 772.00 | -3.38% | 140,214 |
| Nov 20, 2025 | 785.00 | 810.00 | 784.00 | 799.00 | 799.00 | 1.27% | 130,416 |
| Nov 19, 2025 | 800.00 | 825.00 | 789.00 | 789.00 | 789.00 | -1.25% | 54,280 |
| Nov 18, 2025 | 820.00 | 820.00 | 785.00 | 799.00 | 799.00 | 0.38% | 71,095 |
| Nov 17, 2025 | 775.00 | 808.00 | 775.00 | 796.00 | 796.00 | 2.71% | 51,375 |
| Nov 14, 2025 | 794.00 | 808.00 | 766.00 | 775.00 | 775.00 | -2.39% | 68,230 |
| Nov 13, 2025 | 810.00 | 810.00 | 775.00 | 794.00 | 794.00 | -0.25% | 38,178 |
| Nov 12, 2025 | 793.00 | 812.00 | 782.00 | 796.00 | 796.00 | 0.38% | 30,622 |
| Nov 11, 2025 | 806.00 | 810.00 | 766.00 | 793.00 | 793.00 | -1.73% | 116,399 |
| Nov 10, 2025 | 827.00 | 843.00 | 795.00 | 807.00 | 807.00 | 0.62% | 138,244 |
| Nov 7, 2025 | 824.00 | 843.00 | 800.00 | 802.00 | 802.00 | -2.67% | 77,945 |
| Nov 6, 2025 | 800.00 | 927.00 | 785.00 | 824.00 | 824.00 | 6.19% | 871,613 |
| Nov 5, 2025 | 786.00 | 809.00 | 747.00 | 776.00 | 776.00 | -1.27% | 86,946 |
| Nov 4, 2025 | 800.00 | 814.00 | 775.00 | 786.00 | 786.00 | -1.75% | 107,996 |
| Nov 3, 2025 | 824.00 | 873.00 | 788.00 | 800.00 | 800.00 | -2.91% | 128,210 |
| Oct 31, 2025 | 814.00 | 849.00 | 808.00 | 824.00 | 824.00 | 1.35% | 62,689 |
| Oct 30, 2025 | 828.00 | 839.00 | 784.00 | 813.00 | 813.00 | -1.81% | 233,001 |
| Oct 29, 2025 | 832.00 | 866.00 | 816.00 | 828.00 | 828.00 | 0.12% | 90,761 |
| Oct 28, 2025 | 845.00 | 859.00 | 810.00 | 827.00 | 827.00 | -2.13% | 105,486 |
| Oct 27, 2025 | 901.00 | 903.00 | 843.00 | 845.00 | 845.00 | -3.43% | 137,832 |
| Oct 24, 2025 | 893.00 | 921.00 | 840.00 | 875.00 | 875.00 | -2.02% | 122,496 |
| Oct 23, 2025 | 898.00 | 914.00 | 880.00 | 893.00 | 893.00 | -0.56% | 102,372 |
| Oct 22, 2025 | 877.00 | 907.00 | 855.00 | 898.00 | 898.00 | 1.47% | 73,858 |
| Oct 21, 2025 | 923.00 | 923.00 | 847.00 | 885.00 | 885.00 | -1.23% | 175,275 |
| Oct 20, 2025 | 907.00 | 955.00 | 880.00 | 896.00 | 896.00 | -1.21% | 89,246 |
| Oct 17, 2025 | 915.00 | 950.00 | 879.00 | 907.00 | 907.00 | -0.87% | 99,257 |
| Oct 16, 2025 | 957.00 | 957.00 | 915.00 | 915.00 | 915.00 | 0.33% | 30,533 |
| Oct 15, 2025 | 910.00 | 945.00 | 905.00 | 912.00 | 912.00 | -0.33% | 33,354 |
| Oct 14, 2025 | 945.00 | 957.00 | 905.00 | 915.00 | 915.00 | -3.17% | 56,379 |
| Oct 13, 2025 | 924.00 | 953.00 | 874.00 | 945.00 | 945.00 | 0.53% | 48,861 |
| Oct 10, 2025 | 985.00 | 985.00 | 930.00 | 940.00 | 940.00 | -2.59% | 121,615 |