NC& Co.,Ltd (KOSDAQ:092600)
South Korea · Delayed Price · Currency is KRW 2,825.00
+25.00 (0.89%)
At close: Jun 10, 2026
NC& Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |