NC& Co.,Ltd (KOSDAQ:092600)
South Korea · Delayed Price · Currency is KRW 2,365.00
+543.00 (29.80%)
At close: Sep 11, 2026
NC& Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,905.00 | 2,365.00 | 1,788.00 | 2,365.00 | 2,365.00 | 29.80% | 506,964 |
| Sep 10, 2026 | 1,782.00 | 1,899.00 | 1,737.00 | 1,822.00 | 1,822.00 | 2.24% | 25,800 |
| Sep 9, 2026 | 1,895.00 | 1,942.00 | 1,735.00 | 1,782.00 | 1,782.00 | -5.71% | 85,685 |
| Sep 8, 2026 | 1,879.00 | 1,890.00 | 1,743.00 | 1,890.00 | 1,890.00 | -0.58% | 107,607 |
| Sep 7, 2026 | 1,905.00 | 2,060.00 | 1,850.00 | 1,901.00 | 1,901.00 | -3.01% | 33,886 |
| Sep 4, 2026 | 1,955.00 | 2,015.00 | 1,887.00 | 1,960.00 | 1,960.00 | -2.24% | 19,718 |
| Sep 3, 2026 | 2,000.00 | 2,195.00 | 1,890.00 | 2,005.00 | 2,005.00 | -1.23% | 29,022 |
| Sep 2, 2026 | 2,015.00 | 2,190.00 | 1,997.00 | 2,030.00 | 2,030.00 | -5.14% | 33,608 |
| Sep 1, 2026 | 1,865.00 | 2,295.00 | 1,865.00 | 2,140.00 | 2,140.00 | 14.75% | 308,941 |
| Aug 31, 2026 | 1,830.00 | 1,998.00 | 1,830.00 | 1,865.00 | 1,865.00 | -2.20% | 43,794 |
| Aug 28, 2026 | 1,826.00 | 1,953.00 | 1,783.00 | 1,907.00 | 1,907.00 | 3.81% | 45,219 |
| Aug 27, 2026 | 1,834.00 | 1,861.00 | 1,741.00 | 1,837.00 | 1,837.00 | 0.16% | 18,057 |
| Aug 26, 2026 | 1,825.00 | 1,835.00 | 1,730.00 | 1,834.00 | 1,834.00 | 0.44% | 28,857 |
| Aug 25, 2026 | 1,988.00 | 1,988.00 | 1,765.00 | 1,826.00 | 1,826.00 | -0.81% | 19,374 |
| Aug 24, 2026 | 1,805.00 | 1,949.00 | 1,749.00 | 1,841.00 | 1,841.00 | -0.38% | 32,987 |
| Aug 21, 2026 | 1,753.00 | 1,900.00 | 1,681.00 | 1,848.00 | 1,848.00 | 5.48% | 53,512 |
| Aug 20, 2026 | 1,900.00 | 1,900.00 | 1,720.00 | 1,752.00 | 1,752.00 | -3.15% | 38,144 |
| Aug 19, 2026 | 1,807.00 | 1,990.00 | 1,756.00 | 1,809.00 | 1,809.00 | -3.11% | 36,317 |
| Aug 18, 2026 | 1,920.00 | 1,997.00 | 1,843.00 | 1,867.00 | 1,867.00 | -2.76% | 34,499 |
| Aug 14, 2026 | 1,831.00 | 1,943.00 | 1,830.00 | 1,920.00 | 1,920.00 | 4.92% | 36,695 |
| Aug 13, 2026 | 1,839.00 | 2,055.00 | 1,795.00 | 1,830.00 | 1,830.00 | -3.48% | 42,474 |
| Aug 12, 2026 | 1,870.00 | 1,970.00 | 1,840.00 | 1,896.00 | 1,896.00 | 1.07% | 71,531 |
| Aug 11, 2026 | 1,874.00 | 1,876.00 | 1,790.00 | 1,876.00 | 1,876.00 | - | 42,151 |
| Aug 10, 2026 | 1,876.00 | 1,876.00 | 1,767.00 | 1,876.00 | 1,876.00 | - | 62,995 |
| Aug 7, 2026 | 1,990.00 | 1,990.00 | 1,810.00 | 1,876.00 | 1,876.00 | 0.43% | 28,655 |
| Aug 6, 2026 | 1,918.00 | 1,998.00 | 1,800.00 | 1,868.00 | 1,868.00 | -2.61% | 29,847 |
| Aug 5, 2026 | 1,950.00 | 2,000.00 | 1,862.00 | 1,918.00 | 1,918.00 | 2.02% | 40,063 |
| Aug 4, 2026 | 1,791.00 | 1,950.00 | 1,791.00 | 1,880.00 | 1,880.00 | 4.91% | 56,495 |
| Aug 3, 2026 | 1,741.00 | 1,998.00 | 1,674.00 | 1,792.00 | 1,792.00 | 2.93% | 204,568 |
| Jul 31, 2026 | 1,701.00 | 1,840.00 | 1,647.00 | 1,741.00 | 1,741.00 | -4.71% | 199,270 |
| Jul 30, 2026 | 2,060.00 | 2,060.00 | 1,778.00 | 1,827.00 | 1,827.00 | -4.60% | 181,609 |
| Jul 29, 2026 | 2,730.00 | 2,895.00 | 1,915.00 | 1,915.00 | 1,915.00 | -29.85% | 509,038 |
| Jul 28, 2026 | 2,100.00 | 2,730.00 | 1,997.00 | 2,730.00 | 2,730.00 | 30.00% | 456,263 |
| Jul 27, 2026 | 2,380.00 | 2,380.00 | 2,025.00 | 2,100.00 | 2,100.00 | -12.50% | 67,411 |
| Jul 24, 2026 | 2,670.00 | 2,670.00 | 2,175.00 | 2,400.00 | 2,400.00 | -7.51% | 66,297 |
| Jul 23, 2026 | 2,235.00 | 2,905.00 | 2,235.00 | 2,595.00 | 2,595.00 | 16.11% | 361,483 |
| Jul 22, 2026 | 2,565.00 | 2,565.00 | 2,230.00 | 2,235.00 | 2,235.00 | -6.09% | 41,039 |
| Jul 21, 2026 | 2,390.00 | 2,470.00 | 2,295.00 | 2,380.00 | 2,380.00 | 1.06% | 30,641 |
| Jul 20, 2026 | 2,375.00 | 2,375.00 | 2,200.00 | 2,355.00 | 2,355.00 | 0.21% | 22,670 |
| Jul 16, 2026 | 2,350.00 | 2,470.00 | 2,190.00 | 2,350.00 | 2,350.00 | - | 29,398 |
| Jul 15, 2026 | 2,265.00 | 2,380.00 | 2,140.00 | 2,350.00 | 2,350.00 | 10.33% | 39,440 |
| Jul 14, 2026 | 2,515.00 | 2,610.00 | 2,060.00 | 2,130.00 | 2,130.00 | -6.99% | 26,683 |
| Jul 13, 2026 | 2,450.00 | 2,585.00 | 2,250.00 | 2,290.00 | 2,290.00 | -3.58% | 30,003 |
| Jul 10, 2026 | 2,150.00 | 2,395.00 | 2,145.00 | 2,375.00 | 2,375.00 | 10.47% | 50,547 |
| Jul 9, 2026 | 2,175.00 | 2,325.00 | 2,080.00 | 2,150.00 | 2,150.00 | -1.15% | 39,048 |
| Jul 8, 2026 | 2,400.00 | 2,405.00 | 2,100.00 | 2,175.00 | 2,175.00 | -6.65% | 34,932 |
| Jul 7, 2026 | 2,410.00 | 2,495.00 | 2,235.00 | 2,330.00 | 2,330.00 | -3.52% | 18,266 |
| Jul 6, 2026 | 2,525.00 | 2,570.00 | 2,275.00 | 2,415.00 | 2,415.00 | 0.63% | 28,710 |
| Jul 3, 2026 | 2,485.00 | 2,600.00 | 2,280.00 | 2,400.00 | 2,400.00 | -0.83% | 34,667 |
| Jul 2, 2026 | 2,495.00 | 2,495.00 | 2,295.00 | 2,420.00 | 2,420.00 | -2.02% | 21,739 |