NC& Co.,Ltd (KOSDAQ:092600)
South Korea · Delayed Price · Currency is KRW 1,640.00
-25.00 (-1.50%)
At close: Nov 13, 2026
NC& Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,799.00 | 1,799.00 | 1,614.00 | 1,640.00 | 1,640.00 | -1.50% | 37,196 |
| Nov 12, 2026 | 1,680.00 | 1,794.00 | 1,611.00 | 1,665.00 | 1,665.00 | -0.89% | 28,917 |
| Nov 11, 2026 | 1,571.00 | 1,693.00 | 1,571.00 | 1,680.00 | 1,680.00 | 1.33% | 15,794 |
| Nov 10, 2026 | 1,590.00 | 1,699.00 | 1,590.00 | 1,658.00 | 1,658.00 | 4.28% | 13,098 |
| Nov 9, 2026 | 1,609.00 | 1,648.00 | 1,552.00 | 1,590.00 | 1,590.00 | -3.52% | 34,190 |
| Nov 6, 2026 | 1,420.00 | 1,678.00 | 1,420.00 | 1,648.00 | 1,648.00 | 2.42% | 21,452 |
| Nov 5, 2026 | 1,720.00 | 1,720.00 | 1,560.00 | 1,609.00 | 1,609.00 | -3.31% | 19,426 |
| Nov 4, 2026 | 1,644.00 | 1,692.00 | 1,615.00 | 1,664.00 | 1,664.00 | 1.16% | 24,887 |
| Nov 3, 2026 | 1,680.00 | 1,714.00 | 1,629.00 | 1,645.00 | 1,645.00 | -2.08% | 18,236 |
| Nov 2, 2026 | 1,780.00 | 1,780.00 | 1,636.00 | 1,680.00 | 1,680.00 | -2.78% | 8,414 |
| Oct 30, 2026 | 1,697.00 | 1,747.00 | 1,673.00 | 1,728.00 | 1,728.00 | -1.14% | 19,586 |
| Oct 29, 2026 | 1,800.00 | 1,800.00 | 1,672.00 | 1,748.00 | 1,748.00 | 2.34% | 25,908 |
| Oct 28, 2026 | 1,712.00 | 1,712.00 | 1,630.00 | 1,708.00 | 1,708.00 | 1.30% | 18,858 |
| Oct 27, 2026 | 1,642.00 | 1,730.00 | 1,565.00 | 1,686.00 | 1,686.00 | 0.60% | 44,492 |
| Oct 26, 2026 | 1,893.00 | 1,893.00 | 1,650.00 | 1,676.00 | 1,676.00 | -4.01% | 28,253 |
| Oct 23, 2026 | 1,701.00 | 1,817.00 | 1,660.00 | 1,746.00 | 1,746.00 | 2.65% | 45,647 |
| Oct 22, 2026 | 1,830.00 | 1,874.00 | 1,697.00 | 1,701.00 | 1,701.00 | -7.05% | 39,732 |
| Oct 21, 2026 | 1,920.00 | 1,998.00 | 1,820.00 | 1,830.00 | 1,830.00 | -7.76% | 65,332 |
| Oct 20, 2026 | 2,180.00 | 2,180.00 | 1,952.00 | 1,984.00 | 1,984.00 | -7.72% | 34,868 |
| Oct 19, 2026 | 2,100.00 | 2,150.00 | 1,975.00 | 2,150.00 | 2,150.00 | 2.38% | 37,741 |
| Oct 16, 2026 | 2,020.00 | 2,140.00 | 1,986.00 | 2,100.00 | 2,100.00 | 3.96% | 25,961 |
| Oct 15, 2026 | 2,125.00 | 2,125.00 | 1,976.00 | 2,020.00 | 2,020.00 | -4.27% | 38,245 |
| Oct 14, 2026 | 2,165.00 | 2,290.00 | 2,050.00 | 2,110.00 | 2,110.00 | -4.09% | 64,703 |
| Oct 13, 2026 | 2,350.00 | 2,350.00 | 2,135.00 | 2,200.00 | 2,200.00 | -6.38% | 50,478 |
| Oct 12, 2026 | 2,500.00 | 2,500.00 | 2,140.00 | 2,350.00 | 2,350.00 | -1.26% | 77,940 |
| Oct 8, 2026 | 2,605.00 | 2,665.00 | 2,300.00 | 2,380.00 | 2,380.00 | -7.03% | 104,429 |
| Oct 7, 2026 | 2,775.00 | 2,775.00 | 2,450.00 | 2,560.00 | 2,560.00 | - | 48,403 |
| Oct 6, 2026 | 2,600.00 | 2,600.00 | 2,385.00 | 2,560.00 | 2,560.00 | 1.19% | 93,503 |
| Oct 2, 2026 | 2,620.00 | 2,790.00 | 2,530.00 | 2,530.00 | 2,530.00 | -3.98% | 78,579 |
| Oct 1, 2026 | 2,710.00 | 2,965.00 | 2,605.00 | 2,635.00 | 2,635.00 | -0.57% | 90,940 |
| Sep 30, 2026 | 2,800.00 | 2,900.00 | 2,555.00 | 2,650.00 | 2,650.00 | -5.36% | 127,590 |
| Sep 29, 2026 | 3,435.00 | 3,435.00 | 2,690.00 | 2,800.00 | 2,800.00 | -18.60% | 286,322 |
| Sep 28, 2026 | 2,750.00 | 3,645.00 | 2,680.00 | 3,440.00 | 3,440.00 | 16.81% | 503,275 |
| Sep 23, 2026 | 2,765.00 | 2,945.00 | 2,680.00 | 2,945.00 | 2,945.00 | 5.18% | 207,006 |
| Sep 22, 2026 | 3,005.00 | 3,140.00 | 2,550.00 | 2,800.00 | 2,800.00 | -12.50% | 1,206,172 |
| Sep 21, 2026 | 4,770.00 | 4,770.00 | 3,165.00 | 3,200.00 | 3,200.00 | -12.81% | 2,568,489 |
| Sep 18, 2026 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 29.91% | 53,179 |
| Sep 17, 2026 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 29.89% | 50,256 |
| Sep 16, 2026 | 2,135.00 | 2,300.00 | 2,005.00 | 2,175.00 | 2,175.00 | 1.87% | 90,491 |
| Sep 15, 2026 | 2,515.00 | 2,520.00 | 2,095.00 | 2,135.00 | 2,135.00 | -14.77% | 268,244 |
| Sep 14, 2026 | 2,600.00 | 2,700.00 | 2,350.00 | 2,505.00 | 2,505.00 | 5.92% | 237,752 |
| 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 |