NFC Corporation (KOSDAQ:265740)
South Korea · Delayed Price · Currency is KRW 4,885.00
-20.00 (-0.41%)
At close: Jan 23, 2026
NFC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 4,190.00 | 4,285.00 | 4,135.00 | 4,235.00 | 4,235.00 | 0.83% | 128,413 |
| Jan 16, 2026 | 4,205.00 | 4,265.00 | 4,167.00 | 4,200.00 | 4,200.00 | -1.41% | 63,055 |
| Jan 15, 2026 | 4,355.00 | 4,370.00 | 4,230.00 | 4,260.00 | 4,260.00 | -2.96% | 70,246 |
| Jan 14, 2026 | 4,345.00 | 4,395.00 | 4,320.00 | 4,390.00 | 4,390.00 | -0.34% | 41,779 |
| Jan 13, 2026 | 4,400.00 | 4,435.00 | 4,335.00 | 4,405.00 | 4,405.00 | -0.56% | 57,492 |
| Jan 12, 2026 | 4,435.00 | 4,435.00 | 4,290.00 | 4,430.00 | 4,430.00 | -0.11% | 75,283 |
| Jan 9, 2026 | 4,255.00 | 4,450.00 | 4,200.00 | 4,435.00 | 4,435.00 | 3.26% | 85,436 |
| Jan 8, 2026 | 4,170.00 | 4,330.00 | 4,050.00 | 4,295.00 | 4,295.00 | 4.12% | 98,017 |
| Jan 7, 2026 | 4,345.00 | 4,345.00 | 4,065.00 | 4,125.00 | 4,125.00 | -5.06% | 127,114 |
| Jan 6, 2026 | 4,325.00 | 4,380.00 | 4,240.00 | 4,345.00 | 4,345.00 | 0.46% | 63,861 |
| Jan 5, 2026 | 4,350.00 | 4,395.00 | 4,315.00 | 4,325.00 | 4,325.00 | -1.59% | 42,540 |
| Jan 2, 2026 | 4,215.00 | 4,395.00 | 4,020.00 | 4,395.00 | 4,395.00 | 4.27% | 124,386 |
| Dec 30, 2025 | 4,240.00 | 4,280.00 | 4,150.00 | 4,215.00 | 4,215.00 | -0.59% | 90,488 |
| Dec 29, 2025 | 4,245.00 | 4,280.00 | 4,210.00 | 4,240.00 | 4,240.00 | 1.19% | 105,689 |
| Dec 26, 2025 | 4,320.00 | 4,320.00 | 4,165.00 | 4,190.00 | 4,190.00 | -3.01% | 106,424 |
| Dec 24, 2025 | 4,295.00 | 4,375.00 | 4,285.00 | 4,320.00 | 4,320.00 | -0.23% | 81,192 |
| Dec 23, 2025 | 4,395.00 | 4,430.00 | 4,280.00 | 4,330.00 | 4,330.00 | -1.48% | 131,371 |
| Dec 22, 2025 | 4,700.00 | 4,700.00 | 4,365.00 | 4,395.00 | 4,395.00 | -4.56% | 216,826 |
| Dec 19, 2025 | 4,630.00 | 4,640.00 | 4,500.00 | 4,605.00 | 4,605.00 | 0.44% | 77,306 |
| Dec 18, 2025 | 4,495.00 | 4,765.00 | 4,315.00 | 4,585.00 | 4,585.00 | -0.97% | 93,985 |
| Dec 17, 2025 | 4,705.00 | 4,785.00 | 4,615.00 | 4,630.00 | 4,630.00 | -1.59% | 49,403 |
| Dec 16, 2025 | 4,735.00 | 4,845.00 | 4,640.00 | 4,705.00 | 4,705.00 | -2.99% | 141,745 |
| Dec 15, 2025 | 4,855.00 | 4,905.00 | 4,795.00 | 4,850.00 | 4,850.00 | 0.21% | 80,383 |
| Dec 12, 2025 | 4,975.00 | 4,975.00 | 4,795.00 | 4,840.00 | 4,840.00 | -2.71% | 112,801 |
| Dec 11, 2025 | 5,030.00 | 5,030.00 | 4,915.00 | 4,975.00 | 4,975.00 | -1.09% | 63,981 |
| Dec 10, 2025 | 5,030.00 | 5,040.00 | 4,955.00 | 5,030.00 | 5,030.00 | - | 62,678 |
| Dec 9, 2025 | 4,990.00 | 5,060.00 | 4,985.00 | 5,030.00 | 5,030.00 | -0.20% | 26,860 |
| Dec 8, 2025 | 5,010.00 | 5,060.00 | 4,925.00 | 5,040.00 | 5,040.00 | 0.40% | 65,697 |
| Dec 5, 2025 | 4,970.00 | 5,040.00 | 4,915.00 | 5,020.00 | 5,020.00 | 1.01% | 73,701 |
| Dec 4, 2025 | 4,915.00 | 4,975.00 | 4,845.00 | 4,970.00 | 4,970.00 | 0.91% | 109,325 |
| Dec 3, 2025 | 4,950.00 | 4,970.00 | 4,900.00 | 4,925.00 | 4,925.00 | -0.20% | 52,158 |
| Dec 2, 2025 | 4,815.00 | 4,940.00 | 4,785.00 | 4,935.00 | 4,935.00 | 1.75% | 93,215 |
| Dec 1, 2025 | 4,780.00 | 4,860.00 | 4,725.00 | 4,850.00 | 4,850.00 | 1.46% | 94,061 |
| Nov 28, 2025 | 4,500.00 | 4,825.00 | 4,495.00 | 4,780.00 | 4,780.00 | 6.82% | 178,723 |
| Nov 27, 2025 | 4,470.00 | 4,535.00 | 4,395.00 | 4,475.00 | 4,475.00 | 1.70% | 60,278 |
| Nov 26, 2025 | 4,340.00 | 4,495.00 | 4,335.00 | 4,400.00 | 4,400.00 | 1.03% | 80,312 |
| Nov 25, 2025 | 4,415.00 | 4,510.00 | 4,355.00 | 4,355.00 | 4,355.00 | -1.25% | 88,579 |
| Nov 24, 2025 | 4,530.00 | 4,530.00 | 4,350.00 | 4,410.00 | 4,410.00 | -2.65% | 76,545 |
| Nov 21, 2025 | 4,590.00 | 4,590.00 | 4,470.00 | 4,530.00 | 4,530.00 | -1.84% | 96,424 |
| Nov 20, 2025 | 4,500.00 | 4,655.00 | 4,490.00 | 4,615.00 | 4,615.00 | 2.56% | 88,214 |
| Nov 19, 2025 | 4,375.00 | 4,640.00 | 4,375.00 | 4,500.00 | 4,500.00 | 1.24% | 112,639 |
| Nov 18, 2025 | 4,570.00 | 4,620.00 | 4,420.00 | 4,445.00 | 4,445.00 | -3.37% | 184,413 |
| Nov 17, 2025 | 4,660.00 | 4,755.00 | 4,570.00 | 4,600.00 | 4,600.00 | -2.23% | 232,850 |
| Nov 14, 2025 | 4,985.00 | 4,985.00 | 4,705.00 | 4,705.00 | 4,705.00 | -6.27% | 385,547 |
| Nov 13, 2025 | 5,260.00 | 5,290.00 | 4,845.00 | 5,020.00 | 5,020.00 | -3.65% | 546,426 |
| Nov 12, 2025 | 6,030.00 | 6,420.00 | 5,210.00 | 5,210.00 | 5,210.00 | -13.46% | 1,796,297 |