NFC Corporation (KOSDAQ:265740)
South Korea · Delayed Price · Currency is KRW 7,310.00
-50.00 (-0.68%)
At close: Apr 3, 2026
NFC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7,650.00 | 7,650.00 | 7,030.00 | 7,310.00 | 7,310.00 | -0.68% | 156,818 |
| Apr 2, 2026 | 8,040.00 | 8,170.00 | 7,270.00 | 7,360.00 | 7,360.00 | -10.13% | 399,383 |
| Apr 1, 2026 | 8,140.00 | 8,430.00 | 8,000.00 | 8,190.00 | 8,190.00 | 5.27% | 280,856 |
| Mar 31, 2026 | 8,100.00 | 8,200.00 | 7,640.00 | 7,780.00 | 7,780.00 | -3.11% | 106,011 |
| Mar 30, 2026 | 8,100.00 | 8,200.00 | 7,800.00 | 8,030.00 | 8,030.00 | -3.25% | 77,222 |
| Mar 27, 2026 | 8,490.00 | 8,680.00 | 8,190.00 | 8,300.00 | 8,300.00 | -1.31% | 170,722 |
| Mar 26, 2026 | 8,410.00 | 8,560.00 | 8,200.00 | 8,410.00 | 8,410.00 | -0.83% | 87,414 |
| Mar 25, 2026 | 8,450.00 | 8,870.00 | 8,410.00 | 8,480.00 | 8,480.00 | 0.95% | 101,983 |
| Mar 24, 2026 | 8,760.00 | 8,950.00 | 8,170.00 | 8,400.00 | 8,400.00 | -2.44% | 162,144 |
| Mar 23, 2026 | 8,920.00 | 9,060.00 | 8,560.00 | 8,610.00 | 8,610.00 | -4.33% | 154,114 |
| Mar 20, 2026 | 8,370.00 | 9,340.00 | 8,330.00 | 9,000.00 | 9,000.00 | 10.97% | 409,253 |
| Mar 19, 2026 | 8,100.00 | 8,300.00 | 7,950.00 | 8,110.00 | 8,110.00 | -1.22% | 145,877 |
| Mar 18, 2026 | 8,700.00 | 8,790.00 | 8,050.00 | 8,210.00 | 8,210.00 | -4.98% | 286,080 |
| Mar 17, 2026 | 8,190.00 | 8,950.00 | 8,040.00 | 8,640.00 | 8,640.00 | 6.27% | 353,279 |
| Mar 16, 2026 | 8,390.00 | 8,390.00 | 8,030.00 | 8,130.00 | 8,130.00 | -2.05% | 308,113 |
| Mar 13, 2026 | 8,840.00 | 8,840.00 | 8,110.00 | 8,300.00 | 8,300.00 | -7.05% | 375,053 |
| Mar 12, 2026 | 9,290.00 | 9,400.00 | 8,840.00 | 8,930.00 | 8,930.00 | -5.00% | 295,137 |
| Mar 11, 2026 | 9,050.00 | 9,690.00 | 8,890.00 | 9,400.00 | 9,400.00 | 4.21% | 472,539 |
| Mar 10, 2026 | 9,380.00 | 9,680.00 | 8,980.00 | 9,020.00 | 9,020.00 | -0.55% | 344,272 |
| Mar 9, 2026 | 9,200.00 | 9,850.00 | 8,610.00 | 9,070.00 | 9,070.00 | -2.99% | 503,052 |
| Mar 6, 2026 | 7,990.00 | 9,480.00 | 7,880.00 | 9,350.00 | 9,350.00 | 17.02% | 1,159,690 |
| Mar 5, 2026 | 7,720.00 | 8,140.00 | 7,490.00 | 7,990.00 | 7,990.00 | 12.22% | 295,646 |
| Mar 4, 2026 | 7,880.00 | 8,040.00 | 7,090.00 | 7,120.00 | 7,120.00 | -13.17% | 528,819 |
| Mar 3, 2026 | 8,000.00 | 8,370.00 | 7,870.00 | 8,200.00 | 8,200.00 | -2.84% | 530,566 |
| Feb 27, 2026 | 8,450.00 | 8,880.00 | 8,270.00 | 8,440.00 | 8,440.00 | -0.47% | 303,216 |
| Feb 26, 2026 | 8,810.00 | 8,890.00 | 8,320.00 | 8,480.00 | 8,480.00 | -3.75% | 495,910 |
| Feb 25, 2026 | 8,120.00 | 8,950.00 | 7,910.00 | 8,810.00 | 8,810.00 | 8.50% | 698,646 |
| Feb 24, 2026 | 8,270.00 | 8,510.00 | 8,050.00 | 8,120.00 | 8,120.00 | 2.01% | 650,501 |
| Feb 23, 2026 | 7,130.00 | 8,150.00 | 7,050.00 | 7,960.00 | 7,960.00 | 14.37% | 1,711,120 |
| Feb 20, 2026 | 6,970.00 | 6,970.00 | 6,500.00 | 6,960.00 | 6,960.00 | 3.11% | 514,718 |
| Feb 19, 2026 | 6,750.00 | 6,870.00 | 6,640.00 | 6,750.00 | 6,750.00 | - | 429,752 |
| Feb 13, 2026 | 7,000.00 | 7,010.00 | 6,630.00 | 6,750.00 | 6,750.00 | -3.57% | 446,155 |
| Feb 12, 2026 | 7,310.00 | 7,370.00 | 6,800.00 | 7,000.00 | 7,000.00 | -4.24% | 731,791 |
| Feb 11, 2026 | 7,390.00 | 7,580.00 | 7,240.00 | 7,310.00 | 7,310.00 | -0.14% | 1,233,146 |
| Feb 10, 2026 | 7,250.00 | 7,600.00 | 6,850.00 | 7,320.00 | 7,320.00 | 2.38% | 3,199,849 |
| Feb 9, 2026 | 5,650.00 | 7,150.00 | 5,550.00 | 7,150.00 | 7,150.00 | 30.00% | 5,205,475 |
| Feb 6, 2026 | 5,400.00 | 5,640.00 | 5,150.00 | 5,500.00 | 5,500.00 | 0.55% | 302,008 |
| Feb 5, 2026 | 5,640.00 | 5,760.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.08% | 277,457 |
| Feb 4, 2026 | 5,360.00 | 5,670.00 | 5,330.00 | 5,530.00 | 5,530.00 | 3.17% | 327,409 |
| Feb 3, 2026 | 5,000.00 | 5,690.00 | 4,915.00 | 5,360.00 | 5,360.00 | 7.41% | 732,418 |
| Feb 2, 2026 | 4,650.00 | 5,190.00 | 4,445.00 | 4,990.00 | 4,990.00 | 7.43% | 444,472 |
| Jan 30, 2026 | 4,885.00 | 4,925.00 | 4,625.00 | 4,645.00 | 4,645.00 | -4.72% | 146,731 |
| Jan 29, 2026 | 4,650.00 | 4,980.00 | 4,520.00 | 4,875.00 | 4,875.00 | 4.95% | 283,619 |
| Jan 28, 2026 | 4,700.00 | 4,750.00 | 4,585.00 | 4,645.00 | 4,645.00 | -1.17% | 102,768 |
| Jan 27, 2026 | 4,740.00 | 4,740.00 | 4,575.00 | 4,700.00 | 4,700.00 | -1.05% | 133,695 |
| Jan 26, 2026 | 4,885.00 | 4,885.00 | 4,690.00 | 4,750.00 | 4,750.00 | -2.76% | 168,204 |
| Jan 23, 2026 | 4,910.00 | 4,995.00 | 4,770.00 | 4,885.00 | 4,885.00 | -0.41% | 117,403 |
| Jan 22, 2026 | 4,650.00 | 5,090.00 | 4,600.00 | 4,905.00 | 4,905.00 | 5.94% | 366,077 |
| Jan 21, 2026 | 4,635.00 | 4,670.00 | 4,390.00 | 4,630.00 | 4,630.00 | -0.54% | 212,700 |
| Jan 20, 2026 | 4,195.00 | 4,700.00 | 4,170.00 | 4,655.00 | 4,655.00 | 9.92% | 378,387 |