NC& Co.,Ltd (KOSDAQ:092600)
South Korea flag South Korea · Delayed Price · Currency is KRW
683.00
+157.00 (29.85%)
Last updated: Oct 2, 2025, 9:00 AM KST

NC& Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025773.00850.00643.00643.00643.00-5.86%6,811,763
Oct 2, 2025531.00683.00531.00683.00683.0029.85%1,047,073
Oct 1, 2025540.00540.00516.00526.00526.00-2.41%64,180
Sep 30, 2025546.00546.00533.00539.00539.00-1.10%10,486
Sep 29, 2025526.00546.00526.00545.00545.000.37%16,261
Sep 26, 2025546.00548.00531.00543.00543.000.37%21,007
Sep 25, 2025545.00554.00534.00541.00541.000.19%46,988
Sep 24, 2025556.00567.00538.00540.00540.00-2.00%62,845
Sep 23, 2025577.00577.00547.00551.00551.00-4.51%217,453
Sep 22, 2025600.00600.00567.00577.00577.00-3.83%86,729
Sep 19, 2025604.00604.00580.00600.00600.000.17%60,413
Sep 18, 2025611.00611.00596.00599.00599.00-0.66%11,258
Sep 17, 2025596.00610.00596.00603.00603.001.01%40,745
Sep 16, 2025602.00608.00585.00597.00597.00-1.32%36,653
Sep 15, 2025608.00615.00597.00605.00605.00-0.49%20,280
Sep 12, 2025604.00616.00604.00608.00608.001.50%56,309
Sep 11, 2025594.00617.00592.00599.00599.000.84%46,340
Sep 10, 2025587.00597.00577.00594.00594.001.19%25,600
Sep 9, 2025588.00594.00572.00587.00587.00-19,793
Sep 8, 2025586.00596.00571.00587.00587.001.03%40,974
Sep 5, 2025595.00599.00573.00581.00581.00-1.36%44,898
Sep 4, 2025598.00602.00588.00589.00589.000.17%16,696
Sep 3, 2025598.00598.00568.00588.00588.000.51%29,514
Sep 2, 2025589.00599.00570.00585.00585.000.17%14,843
Sep 1, 2025600.00600.00575.00584.00584.00-2.67%25,782
Aug 29, 2025613.00640.00575.00600.00600.00-1.15%81,246
Aug 28, 2025584.00700.00550.00607.00607.007.24%412,381
Aug 27, 2025582.00582.00566.00566.00566.00-1.91%14,778
Aug 26, 2025586.00592.00574.00577.00577.000.17%10,655
Aug 25, 2025600.00610.00570.00576.00576.00-0.86%24,788
Aug 22, 2025586.00597.00565.00581.00581.00-57,089
Aug 21, 2025593.00599.00575.00581.00581.00-2.02%40,897
Aug 20, 2025600.00607.00580.00593.00593.00-0.34%37,747
Aug 19, 2025607.00629.00593.00595.00595.00-1.98%47,969
Aug 18, 2025625.00625.00606.00607.00607.00-2.88%36,626
Aug 14, 2025630.00640.00604.00625.00625.000.16%63,348
Aug 13, 2025622.00635.00602.00624.00624.00-0.79%52,583
Aug 12, 2025640.00648.00622.00629.00629.00-3.08%60,643
Aug 11, 2025642.00663.00620.00649.00649.001.09%18,963
Aug 8, 2025651.00682.00642.00642.00642.00-2.28%32,296
Aug 7, 2025653.00658.00630.00657.00657.00-0.30%19,893
Aug 6, 2025653.00680.00635.00659.00659.00-5,863
Aug 5, 2025670.00733.00643.00659.00659.002.17%125,540
Aug 4, 2025621.00645.00621.00645.00645.00-0.62%11,499
Aug 1, 2025650.00650.00600.00649.00649.00-1.07%62,569
Jul 31, 2025638.00658.00632.00656.00656.002.82%44,218
Jul 30, 2025638.00645.00636.00638.00638.00-0.47%11,313
Jul 29, 2025651.00667.00635.00641.00641.00-1.38%24,624
Jul 28, 2025656.00666.00631.00650.00650.00-14,682
Jul 25, 2025637.00650.00637.00650.00650.00-23,375