NFC Corporation (KOSDAQ:265740)
South Korea · Delayed Price · Currency is KRW 4,935.00
+45.00 (0.92%)
At close: Jul 21, 2026
NFC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 5,090.00 | 5,150.00 | 4,800.00 | 4,800.00 | 4,800.00 | -7.87% | 152,592 |
| Jun 22, 2026 | 5,630.00 | 5,630.00 | 5,020.00 | 5,210.00 | 5,210.00 | -7.30% | 194,964 |
| Jun 19, 2026 | 5,640.00 | 5,810.00 | 5,430.00 | 5,620.00 | 5,620.00 | -0.53% | 341,171 |
| Jun 18, 2026 | 5,400.00 | 5,930.00 | 5,340.00 | 5,650.00 | 5,650.00 | 9.50% | 717,328 |
| Jun 17, 2026 | 5,190.00 | 5,230.00 | 5,060.00 | 5,160.00 | 5,160.00 | 0.19% | 39,678 |
| Jun 16, 2026 | 5,180.00 | 5,240.00 | 5,060.00 | 5,150.00 | 5,150.00 | -0.77% | 40,323 |
| Jun 15, 2026 | 5,180.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.78% | 35,582 |
| Jun 12, 2026 | 5,090.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | 1.38% | 67,313 |
| Jun 11, 2026 | 5,130.00 | 5,130.00 | 4,750.00 | 5,080.00 | 5,080.00 | -1.17% | 404,137 |
| Jun 10, 2026 | 5,100.00 | 5,180.00 | 4,865.00 | 5,140.00 | 5,140.00 | 0.59% | 62,560 |
| Jun 9, 2026 | 4,870.00 | 5,130.00 | 4,870.00 | 5,110.00 | 5,110.00 | 5.14% | 89,106 |
| Jun 8, 2026 | 4,980.00 | 5,080.00 | 4,795.00 | 4,860.00 | 4,860.00 | -7.25% | 83,122 |
| Jun 5, 2026 | 5,320.00 | 5,460.00 | 5,140.00 | 5,240.00 | 5,240.00 | -4.03% | 93,811 |
| Jun 4, 2026 | 5,420.00 | 5,630.00 | 5,350.00 | 5,460.00 | 5,460.00 | -0.18% | 73,172 |
| Jun 2, 2026 | 5,520.00 | 5,570.00 | 5,330.00 | 5,470.00 | 5,470.00 | -2.50% | 95,574 |
| Jun 1, 2026 | 5,560.00 | 5,630.00 | 5,360.00 | 5,610.00 | 5,610.00 | 0.72% | 152,060 |
| May 29, 2026 | 5,720.00 | 5,770.00 | 5,450.00 | 5,570.00 | 5,570.00 | -2.45% | 132,846 |
| May 28, 2026 | 5,790.00 | 5,790.00 | 5,450.00 | 5,710.00 | 5,710.00 | -0.35% | 116,233 |
| May 27, 2026 | 5,990.00 | 6,000.00 | 5,640.00 | 5,730.00 | 5,730.00 | -5.60% | 172,413 |
| May 26, 2026 | 6,100.00 | 6,110.00 | 5,820.00 | 6,070.00 | 6,070.00 | 2.02% | 143,458 |
| May 22, 2026 | 5,920.00 | 6,190.00 | 5,900.00 | 5,950.00 | 5,950.00 | 0.17% | 118,234 |
| May 21, 2026 | 6,010.00 | 6,090.00 | 5,920.00 | 5,940.00 | 5,940.00 | -0.34% | 123,619 |
| May 20, 2026 | 6,160.00 | 6,180.00 | 5,780.00 | 5,960.00 | 5,960.00 | -2.30% | 162,193 |
| May 19, 2026 | 6,030.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | -0.65% | 155,275 |
| May 18, 2026 | 6,150.00 | 6,350.00 | 5,900.00 | 6,140.00 | 6,140.00 | -0.49% | 200,644 |
| May 15, 2026 | 6,590.00 | 6,630.00 | 6,130.00 | 6,170.00 | 6,170.00 | -6.52% | 325,872 |
| May 14, 2026 | 6,640.00 | 6,650.00 | 6,180.00 | 6,600.00 | 6,600.00 | 1.85% | 307,822 |
| May 13, 2026 | 6,860.00 | 6,930.00 | 6,350.00 | 6,480.00 | 6,480.00 | -6.49% | 471,311 |
| May 12, 2026 | 6,900.00 | 7,180.00 | 6,770.00 | 6,930.00 | 6,930.00 | 0.58% | 264,096 |
| May 11, 2026 | 7,000.00 | 7,100.00 | 6,720.00 | 6,890.00 | 6,890.00 | -1.57% | 208,511 |
| May 8, 2026 | 6,980.00 | 7,180.00 | 6,930.00 | 7,000.00 | 7,000.00 | 1.60% | 201,425 |