Neofect Co., Ltd. (KOSDAQ:290660)
South Korea
· Delayed Price · Currency is KRW 837.00
+2.00 (0.24%)
At close: Dec 5, 2025
Neofect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 933.00 | 974.00 | 933.00 | 965.00 | 965.00 | 3.43% | 94,698 |
| Oct 1, 2025 | 970.00 | 970.00 | 933.00 | 933.00 | 933.00 | -1.48% | 64,986 |
| Sep 30, 2025 | 927.00 | 983.00 | 895.00 | 947.00 | 947.00 | 2.16% | 103,591 |
| Sep 29, 2025 | 912.00 | 937.00 | 888.00 | 927.00 | 927.00 | 1.64% | 57,191 |
| Sep 26, 2025 | 960.00 | 983.00 | 885.00 | 912.00 | 912.00 | -5.00% | 313,349 |
| Sep 25, 2025 | 945.00 | 985.00 | 904.00 | 960.00 | 960.00 | 2.35% | 390,155 |
| Sep 24, 2025 | 1,113.00 | 1,113.00 | 845.00 | 938.00 | 938.00 | -13.55% | 1,962,045 |
| Sep 23, 2025 | 1,080.00 | 1,149.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.55% | 76,751 |
| Sep 22, 2025 | 1,126.00 | 1,131.00 | 1,091.00 | 1,091.00 | 1,091.00 | -3.11% | 91,173 |
| 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 |