NC& Co.,Ltd (KOSDAQ:092600)
South Korea · Delayed Price · Currency is KRW 1,153.00
+266.00 (29.99%)
At close: Apr 7, 2026
NC& Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 29.92% | 1,809,029 |
| Apr 7, 2026 | 895.00 | 1,153.00 | 895.00 | 1,153.00 | 1,153.00 | 29.99% | 5,560,660 |
| Apr 6, 2026 | 852.00 | 901.00 | 842.00 | 887.00 | 887.00 | 4.11% | 583,038 |
| Apr 3, 2026 | 880.00 | 912.00 | 840.00 | 852.00 | 852.00 | -1.62% | 936,313 |
| Apr 2, 2026 | 905.00 | 928.00 | 820.00 | 866.00 | 866.00 | -3.78% | 771,592 |
| Apr 1, 2026 | 944.00 | 944.00 | 835.00 | 900.00 | 900.00 | 1.47% | 1,458,090 |
| Mar 31, 2026 | 949.00 | 1,131.00 | 841.00 | 887.00 | 887.00 | 1.95% | 8,872,504 |
| Mar 30, 2026 | 755.00 | 976.00 | 709.00 | 870.00 | 870.00 | 15.85% | 8,951,204 |
| Mar 27, 2026 | 766.00 | 789.00 | 689.00 | 751.00 | 751.00 | -3.35% | 919,167 |
| Mar 26, 2026 | 820.00 | 820.00 | 749.00 | 777.00 | 777.00 | -5.36% | 1,534,411 |
| Mar 25, 2026 | 748.00 | 938.00 | 748.00 | 821.00 | 821.00 | 13.71% | 9,685,835 |
| Mar 24, 2026 | 754.00 | 754.00 | 695.00 | 722.00 | 722.00 | -1.10% | 453,386 |
| Mar 23, 2026 | 808.00 | 808.00 | 700.00 | 730.00 | 730.00 | -9.77% | 583,920 |
| Mar 20, 2026 | 900.00 | 1,023.00 | 809.00 | 809.00 | 809.00 | - | 4,148,112 |
| Mar 19, 2026 | 685.00 | 809.00 | 684.00 | 809.00 | 809.00 | 29.86% | 555,069 |
| Mar 18, 2026 | 654.00 | 671.00 | 598.00 | 623.00 | 623.00 | -1.89% | 64,280 |
| Mar 17, 2026 | 619.00 | 680.00 | 619.00 | 635.00 | 635.00 | 2.58% | 194,140 |
| Mar 16, 2026 | 648.00 | 648.00 | 615.00 | 619.00 | 619.00 | 0.81% | 162,255 |
| Mar 13, 2026 | 627.00 | 627.00 | 584.00 | 614.00 | 614.00 | 0.66% | 84,659 |
| Mar 12, 2026 | 625.00 | 625.00 | 575.00 | 610.00 | 610.00 | 6.09% | 95,626 |
| Mar 11, 2026 | 618.00 | 629.00 | 560.00 | 575.00 | 575.00 | -4.17% | 217,890 |
| Mar 10, 2026 | 606.00 | 650.00 | 590.00 | 600.00 | 600.00 | 1.18% | 70,095 |
| Mar 9, 2026 | 661.00 | 661.00 | 580.00 | 593.00 | 593.00 | -10.56% | 73,820 |
| Mar 6, 2026 | 640.00 | 680.00 | 622.00 | 663.00 | 663.00 | 3.59% | 36,237 |
| Mar 5, 2026 | 615.00 | 650.00 | 615.00 | 640.00 | 640.00 | 6.84% | 51,643 |
| Mar 4, 2026 | 584.00 | 696.00 | 566.00 | 599.00 | 599.00 | -12.94% | 196,110 |
| Mar 3, 2026 | 760.00 | 770.00 | 688.00 | 688.00 | 688.00 | -9.47% | 203,769 |
| Feb 27, 2026 | 760.00 | 765.00 | 699.00 | 760.00 | 760.00 | 2.98% | 192,152 |
| Feb 26, 2026 | 759.00 | 759.00 | 720.00 | 738.00 | 738.00 | -0.94% | 128,270 |
| Feb 25, 2026 | 777.00 | 777.00 | 718.00 | 745.00 | 745.00 | 4.93% | 263,493 |
| Feb 24, 2026 | 710.00 | 745.00 | 690.00 | 710.00 | 710.00 | 2.31% | 159,701 |
| Feb 23, 2026 | 730.00 | 745.00 | 692.00 | 694.00 | 694.00 | -2.94% | 125,728 |
| 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 |