NFC Corporation (KOSDAQ:265740)
South Korea · Delayed Price · Currency is KRW 5,880.00
-150.00 (-2.49%)
At close: Oct 2, 2025
NFC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,820.00 | 5,840.00 | 5,330.00 | 5,680.00 | 5,680.00 | -3.40% | 175,462 |
| Oct 2, 2025 | 6,030.00 | 6,090.00 | 5,820.00 | 5,880.00 | 5,880.00 | -2.49% | 169,777 |
| Oct 1, 2025 | 5,970.00 | 6,070.00 | 5,920.00 | 6,030.00 | 6,030.00 | 1.17% | 77,994 |
| Sep 30, 2025 | 6,160.00 | 6,440.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.81% | 175,863 |
| Sep 29, 2025 | 6,030.00 | 6,230.00 | 5,980.00 | 6,070.00 | 6,070.00 | 0.66% | 85,132 |
| Sep 26, 2025 | 6,130.00 | 6,130.00 | 5,890.00 | 6,030.00 | 6,030.00 | -0.82% | 132,925 |
| Sep 25, 2025 | 6,030.00 | 6,260.00 | 5,980.00 | 6,080.00 | 6,080.00 | 0.33% | 104,973 |
| Sep 24, 2025 | 6,290.00 | 6,300.00 | 5,980.00 | 6,060.00 | 6,060.00 | -3.66% | 183,340 |
| Sep 23, 2025 | 6,360.00 | 6,380.00 | 6,180.00 | 6,290.00 | 6,290.00 | -1.10% | 99,236 |
| Sep 22, 2025 | 6,170.00 | 6,480.00 | 6,150.00 | 6,360.00 | 6,360.00 | 3.08% | 250,396 |
| Sep 19, 2025 | 6,260.00 | 6,290.00 | 6,100.00 | 6,170.00 | 6,170.00 | -0.80% | 147,063 |
| Sep 18, 2025 | 6,650.00 | 6,650.00 | 6,180.00 | 6,220.00 | 6,220.00 | -3.12% | 316,059 |
| Sep 17, 2025 | 6,380.00 | 6,640.00 | 6,230.00 | 6,420.00 | 6,420.00 | 0.78% | 238,254 |
| Sep 16, 2025 | 6,320.00 | 6,470.00 | 6,260.00 | 6,370.00 | 6,370.00 | 0.16% | 203,913 |
| Sep 15, 2025 | 6,550.00 | 6,610.00 | 6,340.00 | 6,360.00 | 6,360.00 | -5.07% | 345,231 |
| Sep 12, 2025 | 6,870.00 | 6,890.00 | 6,440.00 | 6,700.00 | 6,700.00 | -2.19% | 494,653 |
| Sep 11, 2025 | 6,520.00 | 6,910.00 | 6,380.00 | 6,850.00 | 6,850.00 | 5.22% | 728,704 |
| Sep 10, 2025 | 6,820.00 | 6,820.00 | 6,430.00 | 6,510.00 | 6,510.00 | -4.55% | 371,628 |
| Sep 9, 2025 | 6,960.00 | 7,030.00 | 6,590.00 | 6,820.00 | 6,820.00 | -2.01% | 691,560 |
| Sep 8, 2025 | 7,050.00 | 7,190.00 | 6,730.00 | 6,960.00 | 6,960.00 | -1.28% | 1,226,222 |
| Sep 5, 2025 | 6,340.00 | 8,000.00 | 6,340.00 | 7,050.00 | 7,050.00 | 10.16% | 3,991,858 |
| Sep 4, 2025 | 6,260.00 | 6,880.00 | 5,950.00 | 6,400.00 | 6,400.00 | -1.54% | 1,341,336 |
| Sep 3, 2025 | 6,650.00 | 6,910.00 | 6,460.00 | 6,500.00 | 6,500.00 | -3.27% | 410,681 |
| Sep 2, 2025 | 7,280.00 | 7,360.00 | 6,590.00 | 6,720.00 | 6,720.00 | -9.19% | 1,029,763 |
| Sep 1, 2025 | 5,990.00 | 7,590.00 | 5,980.00 | 7,400.00 | 7,400.00 | 26.71% | 5,569,715 |
| Aug 29, 2025 | 5,390.00 | 6,580.00 | 5,320.00 | 5,840.00 | 5,840.00 | 11.24% | 2,230,181 |
| Aug 28, 2025 | 5,120.00 | 5,370.00 | 5,020.00 | 5,250.00 | 5,250.00 | 2.54% | 120,841 |
| Aug 27, 2025 | 5,160.00 | 5,220.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.78% | 60,272 |
| Aug 26, 2025 | 5,210.00 | 5,260.00 | 5,080.00 | 5,160.00 | 5,160.00 | -0.96% | 64,088 |
| Aug 25, 2025 | 5,190.00 | 5,320.00 | 5,120.00 | 5,210.00 | 5,210.00 | -0.19% | 84,528 |
| Aug 22, 2025 | 5,190.00 | 5,370.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.77% | 70,420 |
| Aug 21, 2025 | 5,230.00 | 5,400.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.96% | 95,208 |
| Aug 20, 2025 | 5,190.00 | 5,340.00 | 5,090.00 | 5,230.00 | 5,230.00 | -0.95% | 106,295 |
| Aug 19, 2025 | 6,050.00 | 6,400.00 | 5,220.00 | 5,280.00 | 5,280.00 | -7.37% | 594,831 |
| Aug 18, 2025 | 5,320.00 | 5,815.00 | 5,265.00 | 5,700.00 | 5,700.00 | 7.14% | 925,278 |
| Aug 14, 2025 | 5,450.00 | 5,550.00 | 5,085.00 | 5,320.00 | 5,320.00 | -0.28% | 1,358,106 |
| Aug 13, 2025 | 5,910.00 | 6,060.00 | 5,275.00 | 5,335.00 | 5,335.00 | -10.56% | 1,071,382 |
| Aug 12, 2025 | 5,460.00 | 6,435.00 | 5,415.00 | 5,965.00 | 5,965.00 | 8.65% | 2,837,400 |
| Aug 11, 2025 | 5,575.00 | 5,610.00 | 5,365.00 | 5,490.00 | 5,490.00 | 0.18% | 329,466 |
| Aug 8, 2025 | 5,675.00 | 5,720.00 | 5,400.00 | 5,480.00 | 5,480.00 | -3.86% | 368,412 |
| Aug 7, 2025 | 5,815.00 | 5,950.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 381,008 |
| Aug 6, 2025 | 5,900.00 | 6,075.00 | 5,775.00 | 5,800.00 | 5,800.00 | -1.94% | 559,136 |
| Aug 5, 2025 | 6,030.00 | 6,490.00 | 5,745.00 | 5,915.00 | 5,915.00 | 12.03% | 3,811,694 |
| Aug 4, 2025 | 5,230.00 | 5,490.00 | 5,005.00 | 5,280.00 | 5,280.00 | 2.03% | 540,278 |
| Aug 1, 2025 | 5,570.00 | 5,630.00 | 5,100.00 | 5,175.00 | 5,175.00 | -8.08% | 631,602 |
| Jul 31, 2025 | 5,000.00 | 5,735.00 | 4,990.00 | 5,630.00 | 5,630.00 | 12.83% | 1,129,062 |
| Jul 30, 2025 | 4,925.00 | 5,050.00 | 4,870.00 | 4,990.00 | 4,990.00 | 1.32% | 227,518 |
| Jul 29, 2025 | 4,745.00 | 5,145.00 | 4,610.00 | 4,925.00 | 4,925.00 | 4.12% | 349,366 |
| Jul 28, 2025 | 4,900.00 | 4,900.00 | 4,665.00 | 4,730.00 | 4,730.00 | -3.57% | 285,410 |
| Jul 25, 2025 | 5,010.00 | 5,085.00 | 4,895.00 | 4,905.00 | 4,905.00 | -1.90% | 219,020 |