NC& Co.,Ltd (KOSDAQ:092600)
South Korea · Delayed Price · Currency is KRW 2,380.00
+25.00 (1.06%)
At close: Jul 21, 2026
NC& Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 2,515.00 | 2,515.00 | 2,355.00 | 2,470.00 | 2,470.00 | 2.70% | 41,005 |
| Jun 30, 2026 | 2,400.00 | 2,595.00 | 2,380.00 | 2,405.00 | 2,405.00 | 0.21% | 38,324 |
| Jun 29, 2026 | 2,160.00 | 2,460.00 | 2,160.00 | 2,400.00 | 2,400.00 | 6.43% | 40,808 |
| Jun 26, 2026 | 2,305.00 | 2,375.00 | 2,110.00 | 2,255.00 | 2,255.00 | -2.17% | 40,278 |
| Jun 25, 2026 | 2,385.00 | 2,575.00 | 2,195.00 | 2,305.00 | 2,305.00 | -3.35% | 38,821 |
| Jun 24, 2026 | 2,490.00 | 2,525.00 | 2,370.00 | 2,385.00 | 2,385.00 | -4.60% | 25,888 |
| Jun 23, 2026 | 2,730.00 | 2,730.00 | 2,355.00 | 2,500.00 | 2,500.00 | -8.76% | 43,419 |
| Jun 22, 2026 | 2,850.00 | 2,850.00 | 2,570.00 | 2,740.00 | 2,740.00 | -3.86% | 36,967 |
| Jun 19, 2026 | 2,940.00 | 2,985.00 | 2,705.00 | 2,850.00 | 2,850.00 | -4.68% | 27,696 |
| Jun 18, 2026 | 3,035.00 | 3,070.00 | 2,925.00 | 2,990.00 | 2,990.00 | -2.13% | 22,099 |
| Jun 17, 2026 | 2,930.00 | 3,190.00 | 2,930.00 | 3,055.00 | 3,055.00 | 3.21% | 24,225 |
| Jun 16, 2026 | 2,875.00 | 2,975.00 | 2,800.00 | 2,960.00 | 2,960.00 | 0.68% | 26,140 |
| Jun 15, 2026 | 2,815.00 | 2,940.00 | 2,735.00 | 2,940.00 | 2,940.00 | 4.26% | 46,934 |
| Jun 12, 2026 | 2,785.00 | 3,050.00 | 2,775.00 | 2,820.00 | 2,820.00 | 1.81% | 51,729 |
| Jun 11, 2026 | 2,825.00 | 2,965.00 | 2,545.00 | 2,770.00 | 2,770.00 | -1.95% | 40,466 |
| Jun 10, 2026 | 2,810.00 | 3,400.00 | 2,730.00 | 2,825.00 | 2,825.00 | 0.89% | 139,739 |
| Jun 9, 2026 | 2,735.00 | 2,970.00 | 2,615.00 | 2,800.00 | 2,800.00 | 2.00% | 62,291 |
| Jun 8, 2026 | 2,860.00 | 2,940.00 | 2,510.00 | 2,745.00 | 2,745.00 | -6.63% | 42,843 |
| Jun 5, 2026 | 2,975.00 | 2,985.00 | 2,695.00 | 2,940.00 | 2,940.00 | -1.51% | 61,156 |
| Jun 4, 2026 | 3,155.00 | 3,285.00 | 2,885.00 | 2,985.00 | 2,985.00 | -4.63% | 49,082 |
| Jun 2, 2026 | 3,110.00 | 3,315.00 | 2,480.00 | 3,130.00 | 3,130.00 | 0.16% | 109,485 |
| Jun 1, 2026 | 3,400.00 | 3,400.00 | 3,015.00 | 3,125.00 | 3,125.00 | -6.02% | 118,377 |
| May 29, 2026 | 3,530.00 | 3,555.00 | 3,245.00 | 3,325.00 | 3,325.00 | -5.81% | 69,637 |
| May 28, 2026 | 3,800.00 | 3,850.00 | 3,385.00 | 3,530.00 | 3,530.00 | -5.87% | 63,338 |
| May 27, 2026 | 4,300.00 | 4,300.00 | 3,730.00 | 3,750.00 | 3,750.00 | -9.20% | 147,093 |
| May 26, 2026 | 3,780.00 | 4,640.00 | 3,750.00 | 4,130.00 | 4,130.00 | 11.32% | 563,497 |
| May 22, 2026 | 3,725.00 | 3,785.00 | 3,555.00 | 3,710.00 | 3,710.00 | - | 132,432 |
| May 21, 2026 | 4,195.00 | 4,195.00 | 3,650.00 | 3,710.00 | 3,710.00 | -7.13% | 307,571 |
| May 20, 2026 | 4,225.00 | 4,540.00 | 3,955.00 | 3,995.00 | 3,995.00 | -7.09% | 230,690 |
| May 19, 2026 | 4,595.00 | 5,750.00 | 3,650.00 | 4,300.00 | 4,300.00 | -4.23% | 1,486,761 |
| May 18, 2026 | 6,420.00 | 6,440.00 | 4,490.00 | 4,490.00 | 4,490.00 | -29.95% | 828,910 |
| May 15, 2026 | 5,830.00 | 6,410.00 | 5,200.00 | 6,410.00 | 6,410.00 | 29.89% | 998,580 |
| 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 |