NFC Corporation (KOSDAQ:265740)
South Korea · Delayed Price · Currency is KRW 6,700.00
+150.00 (2.29%)
At close: Aug 11, 2026
NFC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |