NDFOS Co., Ltd. (KOSDAQ:238090)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,945.00 | 1,984.00 | 1,941.00 | 1,970.00 | 1,970.00 | 1.29% | 17,482 |
| Dec 4, 2025 | 2,020.00 | 2,020.00 | 1,940.00 | 1,945.00 | 1,945.00 | -2.56% | 36,848 |
| Dec 3, 2025 | 2,005.00 | 2,075.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.05% | 84,982 |
| Dec 2, 2025 | 2,005.00 | 2,050.00 | 1,981.00 | 1,995.00 | 1,995.00 | - | 30,567 |
| Dec 1, 2025 | 2,080.00 | 2,080.00 | 1,990.00 | 1,995.00 | 1,995.00 | -1.97% | 87,641 |
| Nov 28, 2025 | 1,995.00 | 2,170.00 | 1,954.00 | 2,035.00 | 2,035.00 | 2.47% | 261,797 |
| Nov 27, 2025 | 1,995.00 | 2,025.00 | 1,900.00 | 1,986.00 | 1,986.00 | -0.45% | 32,640 |
| Nov 26, 2025 | 2,010.00 | 2,075.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.75% | 82,522 |
| Nov 25, 2025 | 2,000.00 | 2,025.00 | 1,926.00 | 2,010.00 | 2,010.00 | 0.50% | 125,712 |
| Nov 24, 2025 | 1,937.00 | 2,125.00 | 1,865.00 | 2,000.00 | 2,000.00 | 7.30% | 357,809 |
| Nov 21, 2025 | 1,831.00 | 1,886.00 | 1,795.00 | 1,864.00 | 1,864.00 | 1.80% | 100,353 |
| Nov 20, 2025 | 1,845.00 | 1,900.00 | 1,831.00 | 1,831.00 | 1,831.00 | -1.56% | 63,008 |
| Nov 19, 2025 | 1,880.00 | 1,890.00 | 1,791.00 | 1,860.00 | 1,860.00 | 1.58% | 81,075 |
| Nov 18, 2025 | 1,756.00 | 1,935.00 | 1,701.00 | 1,831.00 | 1,831.00 | 4.27% | 254,611 |
| Nov 17, 2025 | 1,654.00 | 1,756.00 | 1,649.00 | 1,756.00 | 1,756.00 | 6.17% | 81,486 |
| Nov 14, 2025 | 1,635.00 | 1,656.00 | 1,623.00 | 1,654.00 | 1,654.00 | 1.10% | 30,904 |
| Nov 13, 2025 | 1,621.00 | 1,660.00 | 1,620.00 | 1,636.00 | 1,636.00 | -0.18% | 36,260 |
| Nov 12, 2025 | 1,623.00 | 1,680.00 | 1,614.00 | 1,639.00 | 1,639.00 | 0.99% | 17,922 |
| Nov 11, 2025 | 1,657.00 | 1,666.00 | 1,620.00 | 1,623.00 | 1,623.00 | -2.05% | 40,063 |
| Nov 10, 2025 | 1,789.00 | 1,789.00 | 1,634.00 | 1,657.00 | 1,657.00 | -2.93% | 158,935 |
| Nov 7, 2025 | 1,654.00 | 1,766.00 | 1,638.00 | 1,707.00 | 1,707.00 | 2.09% | 38,622 |
| Nov 6, 2025 | 1,666.00 | 1,765.00 | 1,566.00 | 1,672.00 | 1,672.00 | 4.57% | 106,642 |
| Nov 5, 2025 | 1,637.00 | 1,723.00 | 1,554.00 | 1,599.00 | 1,599.00 | -7.25% | 176,202 |
| Nov 4, 2025 | 1,549.00 | 1,980.00 | 1,537.00 | 1,724.00 | 1,724.00 | 11.30% | 1,664,544 |
| Nov 3, 2025 | 1,608.00 | 1,608.00 | 1,543.00 | 1,549.00 | 1,549.00 | -3.67% | 74,333 |
| Oct 31, 2025 | 1,608.00 | 1,625.00 | 1,600.00 | 1,608.00 | 1,608.00 | 0.06% | 30,574 |
| Oct 30, 2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,607.00 | 1,607.00 | -1.59% | 40,398 |
| Oct 29, 2025 | 1,658.00 | 1,658.00 | 1,555.00 | 1,633.00 | 1,633.00 | -1.51% | 52,341 |
| Oct 28, 2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,658.00 | 1,658.00 | -1.31% | 18,873 |
| Oct 27, 2025 | 1,679.00 | 1,700.00 | 1,647.00 | 1,680.00 | 1,680.00 | 0.06% | 52,110 |
| Oct 24, 2025 | 1,657.00 | 1,679.00 | 1,655.00 | 1,679.00 | 1,679.00 | 0.84% | 33,245 |
| Oct 23, 2025 | 1,680.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.83% | 13,338 |
| Oct 22, 2025 | 1,679.00 | 1,694.00 | 1,674.00 | 1,679.00 | 1,679.00 | -0.83% | 8,686 |
| Oct 21, 2025 | 1,675.00 | 1,700.00 | 1,670.00 | 1,693.00 | 1,693.00 | 0.24% | 44,411 |
| Oct 20, 2025 | 1,716.00 | 1,716.00 | 1,641.00 | 1,689.00 | 1,689.00 | -1.52% | 23,048 |
| Oct 17, 2025 | 1,700.00 | 1,723.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.88% | 19,613 |
| Oct 16, 2025 | 1,725.00 | 1,745.00 | 1,685.00 | 1,700.00 | 1,700.00 | -1.45% | 28,123 |
| Oct 15, 2025 | 1,727.00 | 1,732.00 | 1,707.00 | 1,725.00 | 1,725.00 | -0.23% | 16,908 |
| Oct 14, 2025 | 1,768.00 | 1,769.00 | 1,728.00 | 1,729.00 | 1,729.00 | -1.48% | 23,481 |
| Oct 13, 2025 | 1,767.00 | 1,770.00 | 1,736.00 | 1,755.00 | 1,755.00 | -0.68% | 27,237 |
| Oct 10, 2025 | 1,799.00 | 1,799.00 | 1,767.00 | 1,767.00 | 1,767.00 | -1.72% | 32,198 |
| Oct 2, 2025 | 1,780.00 | 1,804.00 | 1,776.00 | 1,798.00 | 1,798.00 | 1.01% | 20,838 |
| Oct 1, 2025 | 1,785.00 | 1,804.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.28% | 18,887 |
| Sep 30, 2025 | 1,800.00 | 1,800.00 | 1,778.00 | 1,785.00 | 1,785.00 | -0.83% | 17,279 |
| Sep 29, 2025 | 1,815.00 | 1,822.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.06% | 13,704 |
| Sep 26, 2025 | 1,825.00 | 1,828.00 | 1,790.00 | 1,801.00 | 1,801.00 | -1.37% | 31,767 |
| Sep 25, 2025 | 1,812.00 | 1,828.00 | 1,797.00 | 1,826.00 | 1,826.00 | 0.77% | 15,321 |
| Sep 24, 2025 | 1,810.00 | 1,822.00 | 1,793.00 | 1,812.00 | 1,812.00 | -0.66% | 32,228 |
| Sep 23, 2025 | 1,828.00 | 1,828.00 | 1,807.00 | 1,824.00 | 1,824.00 | -0.22% | 28,428 |
| Sep 22, 2025 | 1,860.00 | 1,860.00 | 1,820.00 | 1,828.00 | 1,828.00 | -1.67% | 43,672 |