NFC Corporation (KOSDAQ:265740)
South Korea · Delayed Price · Currency is KRW 5,340.00
-60.00 (-1.11%)
At close: Nov 13, 2026
NFC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,430.00 | 5,490.00 | 5,250.00 | 5,340.00 | 5,340.00 | -1.11% | 127,258 |
| Nov 12, 2026 | 5,880.00 | 5,880.00 | 5,300.00 | 5,400.00 | 5,400.00 | -7.22% | 290,078 |
| Nov 11, 2026 | 6,210.00 | 6,320.00 | 5,630.00 | 5,820.00 | 5,820.00 | -5.67% | 476,739 |
| Nov 10, 2026 | 6,350.00 | 6,420.00 | 6,100.00 | 6,170.00 | 6,170.00 | -2.22% | 127,456 |
| Nov 9, 2026 | 6,500.00 | 6,680.00 | 6,200.00 | 6,310.00 | 6,310.00 | -2.92% | 193,792 |
| Nov 6, 2026 | 5,890.00 | 6,710.00 | 5,740.00 | 6,500.00 | 6,500.00 | 2.69% | 322,193 |
| Nov 5, 2026 | 6,900.00 | 6,990.00 | 6,330.00 | 6,330.00 | 6,330.00 | -4.52% | 150,406 |
| Nov 4, 2026 | 6,620.00 | 6,720.00 | 6,300.00 | 6,630.00 | 6,630.00 | -0.15% | 79,172 |
| Nov 3, 2026 | 6,660.00 | 6,800.00 | 6,590.00 | 6,640.00 | 6,640.00 | -1.78% | 52,487 |
| Nov 2, 2026 | 6,650.00 | 6,880.00 | 6,540.00 | 6,760.00 | 6,760.00 | 0.90% | 73,051 |
| Oct 30, 2026 | 6,730.00 | 6,880.00 | 6,240.00 | 6,700.00 | 6,700.00 | -0.45% | 282,782 |
| Oct 29, 2026 | 6,820.00 | 6,910.00 | 6,540.00 | 6,730.00 | 6,730.00 | -2.32% | 149,650 |
| Oct 28, 2026 | 6,820.00 | 7,040.00 | 6,710.00 | 6,890.00 | 6,890.00 | 1.17% | 230,523 |
| Oct 27, 2026 | 6,410.00 | 6,880.00 | 6,310.00 | 6,810.00 | 6,810.00 | 6.74% | 300,145 |
| Oct 26, 2026 | 6,670.00 | 6,800.00 | 6,370.00 | 6,380.00 | 6,380.00 | -4.35% | 146,357 |
| Oct 23, 2026 | 6,890.00 | 7,010.00 | 6,640.00 | 6,670.00 | 6,670.00 | -5.12% | 244,033 |
| Oct 22, 2026 | 7,160.00 | 7,320.00 | 7,020.00 | 7,030.00 | 7,030.00 | -3.30% | 172,357 |
| Oct 21, 2026 | 7,510.00 | 7,520.00 | 7,130.00 | 7,270.00 | 7,270.00 | -2.28% | 238,612 |
| Oct 20, 2026 | 7,350.00 | 7,570.00 | 7,110.00 | 7,440.00 | 7,440.00 | - | 200,605 |
| Oct 19, 2026 | 7,770.00 | 7,920.00 | 7,250.00 | 7,440.00 | 7,440.00 | -5.34% | 323,988 |
| Oct 16, 2026 | 7,600.00 | 8,110.00 | 7,570.00 | 7,860.00 | 7,860.00 | 3.42% | 362,128 |
| Oct 15, 2026 | 7,330.00 | 7,800.00 | 7,250.00 | 7,600.00 | 7,600.00 | 0.13% | 450,322 |
| Oct 14, 2026 | 7,400.00 | 7,750.00 | 7,150.00 | 7,590.00 | 7,590.00 | 2.57% | 349,082 |
| Oct 13, 2026 | 7,800.00 | 7,810.00 | 7,240.00 | 7,400.00 | 7,400.00 | -5.13% | 470,237 |
| Oct 12, 2026 | 7,700.00 | 7,980.00 | 7,500.00 | 7,800.00 | 7,800.00 | 1.56% | 568,453 |
| Oct 8, 2026 | 7,650.00 | 7,850.00 | 7,460.00 | 7,680.00 | 7,680.00 | 0.13% | 278,973 |
| Oct 7, 2026 | 7,420.00 | 7,800.00 | 7,380.00 | 7,670.00 | 7,670.00 | 4.35% | 525,316 |
| Oct 6, 2026 | 7,410.00 | 7,450.00 | 7,130.00 | 7,350.00 | 7,350.00 | -0.81% | 201,958 |
| Oct 2, 2026 | 7,470.00 | 7,610.00 | 7,400.00 | 7,410.00 | 7,410.00 | -0.54% | 219,085 |
| Oct 1, 2026 | 7,430.00 | 7,600.00 | 7,340.00 | 7,450.00 | 7,450.00 | -0.67% | 173,477 |
| Sep 30, 2026 | 7,570.00 | 7,690.00 | 7,420.00 | 7,500.00 | 7,500.00 | -1.32% | 187,705 |
| Sep 29, 2026 | 7,470.00 | 7,650.00 | 7,380.00 | 7,600.00 | 7,600.00 | 1.33% | 308,040 |
| Sep 28, 2026 | 7,460.00 | 7,650.00 | 7,370.00 | 7,500.00 | 7,500.00 | 0.67% | 335,634 |
| Sep 23, 2026 | 7,530.00 | 7,590.00 | 7,300.00 | 7,450.00 | 7,450.00 | -1.06% | 369,658 |
| Sep 22, 2026 | 7,880.00 | 7,960.00 | 7,500.00 | 7,530.00 | 7,530.00 | -4.56% | 575,025 |
| Sep 21, 2026 | 8,250.00 | 8,370.00 | 7,620.00 | 7,890.00 | 7,890.00 | -4.36% | 1,810,559 |
| Sep 18, 2026 | 6,810.00 | 8,250.00 | 6,780.00 | 8,250.00 | 8,250.00 | 29.92% | 2,954,836 |
| Sep 17, 2026 | 6,620.00 | 6,800.00 | 6,310.00 | 6,350.00 | 6,350.00 | -5.08% | 298,492 |
| Sep 16, 2026 | 6,890.00 | 7,090.00 | 6,570.00 | 6,690.00 | 6,690.00 | -1.04% | 362,753 |
| Sep 15, 2026 | 6,840.00 | 6,940.00 | 6,640.00 | 6,760.00 | 6,760.00 | -2.31% | 212,626 |
| Sep 14, 2026 | 7,150.00 | 7,440.00 | 6,840.00 | 6,920.00 | 6,920.00 | -2.54% | 534,715 |
| Sep 11, 2026 | 6,590.00 | 7,320.00 | 6,540.00 | 7,100.00 | 7,100.00 | 6.45% | 762,371 |
| Sep 10, 2026 | 6,900.00 | 6,910.00 | 6,450.00 | 6,670.00 | 6,670.00 | -3.33% | 228,543 |
| Sep 9, 2026 | 6,960.00 | 7,050.00 | 6,760.00 | 6,900.00 | 6,900.00 | 0.15% | 228,078 |
| Sep 8, 2026 | 6,570.00 | 6,940.00 | 6,350.00 | 6,890.00 | 6,890.00 | 5.84% | 529,275 |
| Sep 7, 2026 | 6,720.00 | 6,760.00 | 6,350.00 | 6,510.00 | 6,510.00 | -2.54% | 256,520 |
| Sep 4, 2026 | 7,000.00 | 7,140.00 | 6,560.00 | 6,680.00 | 6,680.00 | -2.62% | 393,103 |
| Sep 3, 2026 | 7,400.00 | 7,670.00 | 6,720.00 | 6,860.00 | 6,860.00 | -3.11% | 697,343 |
| Sep 2, 2026 | 7,150.00 | 7,410.00 | 6,960.00 | 7,080.00 | 7,080.00 | -2.48% | 249,807 |
| Sep 1, 2026 | 7,470.00 | 7,740.00 | 7,090.00 | 7,260.00 | 7,260.00 | -2.81% | 328,347 |