Skip to main content
logo
NC& Co.,Ltd (KOSDAQ:092600)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,876.00
0.00 (0.00%)
At close: Aug 11, 2026

NC& Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20261,876.001,876.001,767.001,876.001,876.00-62,995
Aug 7, 20261,990.001,990.001,810.001,876.001,876.000.43%28,655
Aug 6, 20261,918.001,998.001,800.001,868.001,868.00-2.61%29,847
Aug 5, 20261,950.002,000.001,862.001,918.001,918.002.02%40,063
Aug 4, 20261,791.001,950.001,791.001,880.001,880.004.91%56,495
Aug 3, 20261,741.001,998.001,674.001,792.001,792.002.93%204,568
Jul 31, 20261,701.001,840.001,647.001,741.001,741.00-4.71%199,270
Jul 30, 20262,060.002,060.001,778.001,827.001,827.00-4.60%181,609
Jul 29, 20262,730.002,895.001,915.001,915.001,915.00-29.85%509,038
Jul 28, 20262,100.002,730.001,997.002,730.002,730.0030.00%456,263
Jul 27, 20262,380.002,380.002,025.002,100.002,100.00-12.50%67,411
Jul 24, 20262,670.002,670.002,175.002,400.002,400.00-7.51%66,297
Jul 23, 20262,235.002,905.002,235.002,595.002,595.0016.11%361,483
Jul 22, 20262,565.002,565.002,230.002,235.002,235.00-6.09%41,039
Jul 21, 20262,390.002,470.002,295.002,380.002,380.001.06%30,641
Jul 20, 20262,375.002,375.002,200.002,355.002,355.000.21%22,670
Jul 16, 20262,350.002,470.002,190.002,350.002,350.00-29,398
Jul 15, 20262,265.002,380.002,140.002,350.002,350.0010.33%39,440
Jul 14, 20262,515.002,610.002,060.002,130.002,130.00-6.99%26,683
Jul 13, 20262,450.002,585.002,250.002,290.002,290.00-3.58%30,003
Jul 10, 20262,150.002,395.002,145.002,375.002,375.0010.47%50,547
Jul 9, 20262,175.002,325.002,080.002,150.002,150.00-1.15%39,048
Jul 8, 20262,400.002,405.002,100.002,175.002,175.00-6.65%34,932
Jul 7, 20262,410.002,495.002,235.002,330.002,330.00-3.52%18,266
Jul 6, 20262,525.002,570.002,275.002,415.002,415.000.63%28,710
Jul 3, 20262,485.002,600.002,280.002,400.002,400.00-0.83%34,667
Jul 2, 20262,495.002,495.002,295.002,420.002,420.00-2.02%21,739
Jul 1, 20262,515.002,515.002,355.002,470.002,470.002.70%41,005
Jun 30, 20262,400.002,595.002,380.002,405.002,405.000.21%38,324
Jun 29, 20262,160.002,460.002,160.002,400.002,400.006.43%40,808
Jun 26, 20262,305.002,375.002,110.002,255.002,255.00-2.17%40,278
Jun 25, 20262,385.002,575.002,195.002,305.002,305.00-3.35%38,821
Jun 24, 20262,490.002,525.002,370.002,385.002,385.00-4.60%25,888
Jun 23, 20262,730.002,730.002,355.002,500.002,500.00-8.76%43,419
Jun 22, 20262,850.002,850.002,570.002,740.002,740.00-3.86%36,967
Jun 19, 20262,940.002,985.002,705.002,850.002,850.00-4.68%27,696
Jun 18, 20263,035.003,070.002,925.002,990.002,990.00-2.13%22,099
Jun 17, 20262,930.003,190.002,930.003,055.003,055.003.21%24,225
Jun 16, 20262,875.002,975.002,800.002,960.002,960.000.68%26,140
Jun 15, 20262,815.002,940.002,735.002,940.002,940.004.26%46,934
Jun 12, 20262,785.003,050.002,775.002,820.002,820.001.81%51,729
Jun 11, 20262,825.002,965.002,545.002,770.002,770.00-1.95%40,466
Jun 10, 20262,810.003,400.002,730.002,825.002,825.000.89%139,739
Jun 9, 20262,735.002,970.002,615.002,800.002,800.002.00%62,291
Jun 8, 20262,860.002,940.002,510.002,745.002,745.00-6.63%42,843
Jun 5, 20262,975.002,985.002,695.002,940.002,940.00-1.51%61,156
Jun 4, 20263,155.003,285.002,885.002,985.002,985.00-4.63%49,082
Jun 2, 20263,110.003,315.002,480.003,130.003,130.000.16%109,485
Jun 1, 20263,400.003,400.003,015.003,125.003,125.00-6.02%118,377
May 29, 20263,530.003,555.003,245.003,325.003,325.00-5.81%69,637