NC& Co.,Ltd (KOSDAQ:092600)
South Korea · Delayed Price · Currency is KRW 715.00
+45.00 (6.72%)
At close: Feb 20, 2026
NC& Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 670.00 | 725.00 | 670.00 | 715.00 | 715.00 | 6.72% | 108,756 |
| Feb 19, 2026 | 742.00 | 765.00 | 651.00 | 670.00 | 670.00 | -9.70% | 338,194 |
| Feb 13, 2026 | 829.00 | 829.00 | 731.00 | 742.00 | 742.00 | -11.35% | 342,025 |
| Feb 12, 2026 | 810.00 | 890.00 | 810.00 | 837.00 | 837.00 | 3.46% | 176,572 |
| Feb 11, 2026 | 815.00 | 819.00 | 758.00 | 809.00 | 809.00 | -0.74% | 181,653 |
| Feb 10, 2026 | 770.00 | 831.00 | 770.00 | 815.00 | 815.00 | 5.84% | 281,192 |
| Feb 9, 2026 | 731.00 | 805.00 | 731.00 | 770.00 | 770.00 | 5.48% | 403,463 |
| Feb 6, 2026 | 693.00 | 878.00 | 650.00 | 730.00 | 730.00 | 5.34% | 1,756,327 |
| Feb 5, 2026 | 635.00 | 711.00 | 621.00 | 693.00 | 693.00 | 9.13% | 680,100 |
| Feb 4, 2026 | 602.00 | 645.00 | 585.00 | 635.00 | 635.00 | 5.83% | 235,249 |
| Feb 3, 2026 | 607.00 | 628.00 | 590.00 | 600.00 | 600.00 | -1.15% | 266,860 |
| Feb 2, 2026 | 605.00 | 625.00 | 564.00 | 607.00 | 607.00 | 2.88% | 238,245 |
| Jan 30, 2026 | 610.00 | 627.00 | 551.00 | 590.00 | 590.00 | -1.17% | 274,917 |
| Jan 29, 2026 | 561.00 | 685.00 | 547.00 | 597.00 | 597.00 | 6.42% | 1,700,344 |
| Jan 28, 2026 | 565.00 | 566.00 | 555.00 | 561.00 | 561.00 | 0.18% | 116,459 |
| Jan 27, 2026 | 539.00 | 566.00 | 539.00 | 560.00 | 560.00 | 3.90% | 82,826 |
| Jan 26, 2026 | 551.00 | 552.00 | 534.00 | 539.00 | 539.00 | 0.56% | 102,077 |
| Jan 23, 2026 | 540.00 | 562.00 | 527.00 | 536.00 | 536.00 | 0.19% | 68,742 |
| Jan 22, 2026 | 549.00 | 549.00 | 525.00 | 535.00 | 535.00 | -2.55% | 64,482 |
| Jan 21, 2026 | 560.00 | 568.00 | 535.00 | 549.00 | 549.00 | -2.49% | 68,908 |
| Jan 20, 2026 | 569.00 | 570.00 | 536.00 | 563.00 | 563.00 | -1.23% | 102,040 |
| Jan 19, 2026 | 514.00 | 570.00 | 501.00 | 570.00 | 570.00 | 10.89% | 126,183 |
| Jan 16, 2026 | 523.00 | 530.00 | 501.00 | 514.00 | 514.00 | -0.77% | 96,445 |
| Jan 15, 2026 | 513.00 | 530.00 | 500.00 | 518.00 | 518.00 | 1.37% | 78,733 |
| Jan 14, 2026 | 509.00 | 513.00 | 503.00 | 511.00 | 511.00 | 0.39% | 44,077 |
| Jan 13, 2026 | 508.00 | 516.00 | 502.00 | 509.00 | 509.00 | 0.20% | 57,285 |
| Jan 12, 2026 | 530.00 | 530.00 | 505.00 | 508.00 | 508.00 | -1.93% | 183,474 |
| Jan 9, 2026 | 516.00 | 540.00 | 510.00 | 518.00 | 518.00 | - | 50,462 |
| Jan 8, 2026 | 553.00 | 553.00 | 498.00 | 518.00 | 518.00 | -6.33% | 242,614 |
| Jan 7, 2026 | 570.00 | 570.00 | 545.00 | 553.00 | 553.00 | -1.07% | 61,791 |
| Jan 6, 2026 | 560.00 | 566.00 | 550.00 | 559.00 | 559.00 | -1.06% | 27,840 |
| Jan 5, 2026 | 565.00 | 573.00 | 553.00 | 565.00 | 565.00 | - | 62,503 |
| Jan 2, 2026 | 564.00 | 574.00 | 555.00 | 565.00 | 565.00 | 0.18% | 40,348 |
| Dec 30, 2025 | 560.00 | 564.00 | 551.00 | 564.00 | 564.00 | 1.62% | 40,320 |
| Dec 29, 2025 | 565.00 | 575.00 | 545.00 | 555.00 | 555.00 | -1.77% | 47,695 |
| Dec 26, 2025 | 555.00 | 575.00 | 545.00 | 565.00 | 565.00 | 1.99% | 93,619 |
| Dec 24, 2025 | 548.00 | 575.00 | 540.00 | 554.00 | 554.00 | 1.09% | 68,630 |
| Dec 23, 2025 | 560.00 | 560.00 | 535.00 | 548.00 | 548.00 | -2.14% | 53,329 |
| Dec 22, 2025 | 565.00 | 576.00 | 545.00 | 560.00 | 560.00 | - | 36,270 |
| Dec 19, 2025 | 556.00 | 577.00 | 542.00 | 560.00 | 560.00 | 0.72% | 21,268 |
| Dec 18, 2025 | 567.00 | 572.00 | 535.00 | 556.00 | 556.00 | -1.94% | 55,276 |
| Dec 17, 2025 | 543.00 | 579.00 | 541.00 | 567.00 | 567.00 | 4.42% | 70,995 |
| Dec 16, 2025 | 548.00 | 570.00 | 532.00 | 543.00 | 543.00 | -0.91% | 48,856 |
| Dec 15, 2025 | 556.00 | 557.00 | 542.00 | 548.00 | 548.00 | -1.44% | 25,887 |
| Dec 12, 2025 | 565.00 | 575.00 | 555.00 | 556.00 | 556.00 | -1.07% | 68,212 |
| Dec 11, 2025 | 563.00 | 598.00 | 554.00 | 562.00 | 562.00 | 0.72% | 174,498 |
| Dec 10, 2025 | 541.00 | 575.00 | 541.00 | 558.00 | 558.00 | -0.53% | 82,523 |
| Dec 9, 2025 | 565.00 | 565.00 | 536.00 | 561.00 | 561.00 | 4.08% | 89,555 |
| Dec 8, 2025 | 580.00 | 580.00 | 536.00 | 539.00 | 539.00 | -4.09% | 164,276 |
| Dec 5, 2025 | 549.00 | 567.00 | 526.00 | 562.00 | 562.00 | 5.64% | 275,024 |