NFC Corporation (KOSDAQ:265740)
South Korea · Delayed Price · Currency is KRW 6,860.00
-220.00 (-3.11%)
At close: Sep 3, 2026
NFC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 8,050.00 | 8,150.00 | 7,400.00 | 7,470.00 | 7,470.00 | -7.66% | 410,664 |
| Aug 28, 2026 | 7,470.00 | 8,090.00 | 7,370.00 | 8,090.00 | 8,090.00 | 8.30% | 534,699 |
| Aug 27, 2026 | 7,550.00 | 7,750.00 | 7,310.00 | 7,470.00 | 7,470.00 | -2.86% | 293,769 |
| Aug 26, 2026 | 7,130.00 | 7,870.00 | 6,800.00 | 7,690.00 | 7,690.00 | 6.07% | 950,536 |
| Aug 25, 2026 | 6,600.00 | 7,440.00 | 6,470.00 | 7,250.00 | 7,250.00 | 10.69% | 1,259,096 |
| Aug 24, 2026 | 6,410.00 | 6,680.00 | 6,300.00 | 6,550.00 | 6,550.00 | 2.34% | 334,399 |
| Aug 21, 2026 | 6,240.00 | 6,460.00 | 6,040.00 | 6,400.00 | 6,400.00 | 1.59% | 279,416 |
| Aug 20, 2026 | 6,150.00 | 6,350.00 | 6,050.00 | 6,300.00 | 6,300.00 | 3.79% | 186,526 |
| Aug 19, 2026 | 6,370.00 | 6,620.00 | 6,050.00 | 6,070.00 | 6,070.00 | -4.86% | 415,430 |
| Aug 18, 2026 | 6,250.00 | 6,450.00 | 5,990.00 | 6,380.00 | 6,380.00 | 3.24% | 505,431 |
| Aug 14, 2026 | 6,440.00 | 6,720.00 | 6,050.00 | 6,180.00 | 6,180.00 | -2.52% | 557,295 |
| Aug 13, 2026 | 7,250.00 | 7,300.00 | 6,130.00 | 6,340.00 | 6,340.00 | -10.45% | 1,447,387 |
| Aug 12, 2026 | 6,770.00 | 8,380.00 | 6,650.00 | 7,080.00 | 7,080.00 | 5.67% | 2,995,220 |
| Aug 11, 2026 | 6,650.00 | 6,820.00 | 6,520.00 | 6,700.00 | 6,700.00 | 2.29% | 270,691 |
| Aug 10, 2026 | 6,350.00 | 6,610.00 | 6,170.00 | 6,550.00 | 6,550.00 | 3.15% | 118,024 |
| Aug 7, 2026 | 6,360.00 | 6,550.00 | 6,140.00 | 6,350.00 | 6,350.00 | -0.16% | 222,765 |
| Aug 6, 2026 | 5,940.00 | 6,480.00 | 5,940.00 | 6,360.00 | 6,360.00 | 5.65% | 261,370 |
| Aug 5, 2026 | 5,930.00 | 6,160.00 | 5,880.00 | 6,020.00 | 6,020.00 | 0.67% | 74,985 |
| Aug 4, 2026 | 5,980.00 | 6,170.00 | 5,860.00 | 5,980.00 | 5,980.00 | - | 131,894 |
| Aug 3, 2026 | 6,050.00 | 6,300.00 | 5,920.00 | 5,980.00 | 5,980.00 | -0.83% | 122,846 |
| Jul 31, 2026 | 5,500.00 | 6,070.00 | 5,350.00 | 6,030.00 | 6,030.00 | 12.71% | 194,167 |
| Jul 30, 2026 | 4,640.00 | 5,480.00 | 4,640.00 | 5,350.00 | 5,350.00 | 7.75% | 164,836 |
| Jul 29, 2026 | 5,370.00 | 5,420.00 | 4,750.00 | 4,965.00 | 4,965.00 | -7.02% | 209,260 |
| Jul 28, 2026 | 5,510.00 | 5,510.00 | 5,160.00 | 5,340.00 | 5,340.00 | -3.44% | 108,051 |
| Jul 27, 2026 | 5,200.00 | 5,830.00 | 5,200.00 | 5,530.00 | 5,530.00 | 4.34% | 124,523 |
| Jul 24, 2026 | 5,150.00 | 5,400.00 | 5,150.00 | 5,300.00 | 5,300.00 | 1.15% | 50,872 |
| Jul 23, 2026 | 4,840.00 | 5,260.00 | 4,840.00 | 5,240.00 | 5,240.00 | 7.27% | 61,590 |
| Jul 22, 2026 | 4,930.00 | 5,040.00 | 4,865.00 | 4,885.00 | 4,885.00 | -1.01% | 54,764 |
| Jul 21, 2026 | 4,800.00 | 4,995.00 | 4,800.00 | 4,935.00 | 4,935.00 | 0.92% | 56,191 |
| Jul 20, 2026 | 5,090.00 | 5,140.00 | 4,810.00 | 4,890.00 | 4,890.00 | -4.49% | 107,606 |
| Jul 16, 2026 | 5,250.00 | 5,500.00 | 5,030.00 | 5,120.00 | 5,120.00 | -4.83% | 89,652 |
| Jul 15, 2026 | 5,140.00 | 5,380.00 | 5,110.00 | 5,380.00 | 5,380.00 | 7.17% | 62,460 |
| Jul 14, 2026 | 5,170.00 | 5,260.00 | 4,920.00 | 5,020.00 | 5,020.00 | -3.65% | 142,981 |
| Jul 13, 2026 | 5,200.00 | 5,500.00 | 5,120.00 | 5,210.00 | 5,210.00 | 0.19% | 117,118 |
| Jul 10, 2026 | 5,220.00 | 5,340.00 | 5,160.00 | 5,200.00 | 5,200.00 | 0.78% | 48,393 |
| Jul 9, 2026 | 5,100.00 | 5,290.00 | 5,040.00 | 5,160.00 | 5,160.00 | -1.53% | 53,743 |
| Jul 8, 2026 | 5,480.00 | 5,480.00 | 5,060.00 | 5,240.00 | 5,240.00 | -4.20% | 140,693 |
| Jul 7, 2026 | 5,150.00 | 5,590.00 | 5,150.00 | 5,470.00 | 5,470.00 | 3.60% | 140,953 |
| Jul 6, 2026 | 5,400.00 | 5,540.00 | 5,180.00 | 5,280.00 | 5,280.00 | -0.38% | 62,309 |
| Jul 3, 2026 | 5,320.00 | 5,390.00 | 4,800.00 | 5,300.00 | 5,300.00 | 1.34% | 101,436 |
| Jul 2, 2026 | 5,460.00 | 5,650.00 | 5,190.00 | 5,230.00 | 5,230.00 | -3.51% | 215,333 |
| Jul 1, 2026 | 4,940.00 | 5,430.00 | 4,865.00 | 5,420.00 | 5,420.00 | 9.72% | 138,030 |
| Jun 30, 2026 | 4,970.00 | 5,090.00 | 4,865.00 | 4,940.00 | 4,940.00 | -0.40% | 76,223 |
| Jun 29, 2026 | 4,630.00 | 5,000.00 | 4,580.00 | 4,960.00 | 4,960.00 | 8.30% | 88,493 |
| Jun 26, 2026 | 4,720.00 | 4,785.00 | 4,410.00 | 4,580.00 | 4,580.00 | -2.97% | 139,793 |
| Jun 25, 2026 | 4,790.00 | 4,855.00 | 4,675.00 | 4,720.00 | 4,720.00 | -1.56% | 105,847 |
| Jun 24, 2026 | 4,790.00 | 4,955.00 | 4,700.00 | 4,795.00 | 4,795.00 | -0.10% | 143,606 |