NC& Co.,Ltd (KOSDAQ:092600)
South Korea · Delayed Price · Currency is KRW 4,935.00
-165.00 (-3.24%)
At close: Apr 23, 2026
NC& Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5,100.00 | 5,300.00 | 4,850.00 | 4,935.00 | 4,935.00 | -3.24% | 199,409 |
| Apr 22, 2026 | 5,180.00 | 5,215.00 | 4,870.00 | 5,100.00 | 5,100.00 | -1.54% | 152,128 |
| Apr 21, 2026 | 5,475.00 | 5,500.00 | 5,100.00 | 5,180.00 | 5,180.00 | -5.82% | 170,710 |
| Apr 20, 2026 | 5,710.00 | 5,725.00 | 5,400.00 | 5,500.00 | 5,500.00 | -3.68% | 120,808 |
| Apr 17, 2026 | 5,960.00 | 5,960.00 | 5,410.00 | 5,710.00 | 5,710.00 | -4.19% | 151,289 |
| Apr 16, 2026 | 6,555.00 | 6,560.00 | 5,790.00 | 5,960.00 | 5,960.00 | -9.01% | 244,510 |
| Apr 15, 2026 | 6,760.00 | 6,765.00 | 6,085.00 | 6,550.00 | 6,550.00 | -3.11% | 250,658 |
| Apr 14, 2026 | 7,280.00 | 7,475.00 | 6,565.00 | 6,760.00 | 6,760.00 | -4.79% | 319,734 |
| Apr 13, 2026 | 7,495.00 | 7,495.00 | 6,605.00 | 7,100.00 | 7,100.00 | -5.27% | 372,167 |
| Apr 10, 2026 | 7,610.00 | 8,750.00 | 7,170.00 | 7,495.00 | 7,495.00 | 4.75% | 1,227,338 |
| Apr 9, 2026 | 8,950.00 | 9,735.00 | 6,985.00 | 7,155.00 | 7,155.00 | -4.47% | 5,094,730 |
| Apr 8, 2026 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 29.92% | 362,108 |
| Apr 7, 2026 | 4,475.00 | 5,765.00 | 4,475.00 | 5,765.00 | 5,765.00 | 29.99% | 1,112,558 |
| Apr 6, 2026 | 4,260.00 | 4,505.00 | 4,210.00 | 4,435.00 | 4,435.00 | 4.11% | 117,533 |
| Apr 3, 2026 | 4,400.00 | 4,560.00 | 4,200.00 | 4,260.00 | 4,260.00 | -1.62% | 187,590 |
| Apr 2, 2026 | 4,525.00 | 4,640.00 | 4,100.00 | 4,330.00 | 4,330.00 | -3.78% | 154,765 |
| Apr 1, 2026 | 4,720.00 | 4,720.00 | 4,175.00 | 4,500.00 | 4,500.00 | 1.47% | 293,309 |
| Mar 31, 2026 | 4,745.00 | 5,655.00 | 4,205.00 | 4,435.00 | 4,435.00 | 1.95% | 1,780,062 |
| Mar 30, 2026 | 3,775.00 | 4,880.00 | 3,545.00 | 4,350.00 | 4,350.00 | 15.85% | 1,790,240 |
| Mar 27, 2026 | 3,830.00 | 3,945.00 | 3,445.00 | 3,755.00 | 3,755.00 | -3.35% | 184,403 |
| Mar 26, 2026 | 4,100.00 | 4,100.00 | 3,745.00 | 3,885.00 | 3,885.00 | -5.36% | 309,366 |
| Mar 25, 2026 | 3,740.00 | 4,690.00 | 3,740.00 | 4,105.00 | 4,105.00 | 13.71% | 1,959,079 |
| Mar 24, 2026 | 3,770.00 | 3,770.00 | 3,475.00 | 3,610.00 | 3,610.00 | -1.10% | 90,925 |
| Mar 23, 2026 | 4,040.00 | 4,040.00 | 3,500.00 | 3,650.00 | 3,650.00 | -9.77% | 117,117 |
| Mar 20, 2026 | 4,500.00 | 5,115.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 831,740 |
| Mar 19, 2026 | 3,425.00 | 4,045.00 | 3,420.00 | 4,045.00 | 4,045.00 | 29.86% | 111,013 |
| Mar 18, 2026 | 3,270.00 | 3,355.00 | 2,990.00 | 3,115.00 | 3,115.00 | -1.89% | 13,007 |
| Mar 17, 2026 | 3,095.00 | 3,400.00 | 3,095.00 | 3,175.00 | 3,175.00 | 2.58% | 38,930 |
| Mar 16, 2026 | 3,240.00 | 3,240.00 | 3,075.00 | 3,095.00 | 3,095.00 | 0.81% | 32,451 |
| Mar 13, 2026 | 3,135.00 | 3,135.00 | 2,920.00 | 3,070.00 | 3,070.00 | 0.66% | 16,931 |
| Mar 12, 2026 | 3,125.00 | 3,125.00 | 2,875.00 | 3,050.00 | 3,050.00 | 6.09% | 19,147 |
| Mar 11, 2026 | 3,090.00 | 3,145.00 | 2,800.00 | 2,875.00 | 2,875.00 | -4.17% | 43,626 |
| Mar 10, 2026 | 3,030.00 | 3,250.00 | 2,950.00 | 3,000.00 | 3,000.00 | 1.18% | 14,086 |
| Mar 9, 2026 | 3,305.00 | 3,305.00 | 2,900.00 | 2,965.00 | 2,965.00 | -10.56% | 14,789 |
| Mar 6, 2026 | 3,200.00 | 3,400.00 | 3,110.00 | 3,315.00 | 3,315.00 | 3.59% | 7,275 |
| Mar 5, 2026 | 3,075.00 | 3,250.00 | 3,075.00 | 3,200.00 | 3,200.00 | 6.84% | 10,328 |
| Mar 4, 2026 | 2,920.00 | 3,480.00 | 2,830.00 | 2,995.00 | 2,995.00 | -12.94% | 39,222 |
| Mar 3, 2026 | 3,800.00 | 3,850.00 | 3,440.00 | 3,440.00 | 3,440.00 | -9.47% | 41,021 |
| Feb 27, 2026 | 3,800.00 | 3,825.00 | 3,495.00 | 3,800.00 | 3,800.00 | 2.98% | 38,452 |
| Feb 26, 2026 | 3,795.00 | 3,795.00 | 3,600.00 | 3,690.00 | 3,690.00 | -0.94% | 25,764 |
| Feb 25, 2026 | 3,885.00 | 3,885.00 | 3,590.00 | 3,725.00 | 3,725.00 | 4.93% | 52,859 |
| Feb 24, 2026 | 3,550.00 | 3,725.00 | 3,450.00 | 3,550.00 | 3,550.00 | 2.31% | 31,995 |
| Feb 23, 2026 | 3,650.00 | 3,725.00 | 3,460.00 | 3,470.00 | 3,470.00 | -2.94% | 25,145 |
| Feb 20, 2026 | 3,350.00 | 3,625.00 | 3,350.00 | 3,575.00 | 3,575.00 | 6.72% | 21,751 |
| Feb 19, 2026 | 3,710.00 | 3,825.00 | 3,255.00 | 3,350.00 | 3,350.00 | -9.70% | 67,640 |
| Feb 13, 2026 | 4,145.00 | 4,145.00 | 3,655.00 | 3,710.00 | 3,710.00 | -11.35% | 68,466 |
| Feb 12, 2026 | 4,050.00 | 4,450.00 | 4,050.00 | 4,185.00 | 4,185.00 | 3.46% | 35,412 |
| Feb 11, 2026 | 4,075.00 | 4,095.00 | 3,790.00 | 4,045.00 | 4,045.00 | -0.74% | 36,330 |
| Feb 10, 2026 | 3,850.00 | 4,155.00 | 3,850.00 | 4,075.00 | 4,075.00 | 5.84% | 56,512 |
| Feb 9, 2026 | 3,655.00 | 4,025.00 | 3,655.00 | 3,850.00 | 3,850.00 | 5.48% | 81,576 |