NFC Corporation (KOSDAQ:265740)
South Korea · Delayed Price · Currency is KRW 5,960.00
-140.00 (-2.30%)
At close: May 20, 2026
NFC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7,050.00 | 7,080.00 | 6,830.00 | 6,890.00 | 6,890.00 | -2.27% | 202,931 |
| May 6, 2026 | 7,400.00 | 7,400.00 | 6,960.00 | 7,050.00 | 7,050.00 | -5.11% | 218,074 |
| May 4, 2026 | 7,170.00 | 7,640.00 | 7,080.00 | 7,430.00 | 7,430.00 | 4.06% | 325,783 |
| Apr 30, 2026 | 7,000.00 | 7,200.00 | 6,850.00 | 7,140.00 | 7,140.00 | 1.71% | 177,146 |
| Apr 29, 2026 | 7,170.00 | 7,340.00 | 6,890.00 | 7,020.00 | 7,020.00 | -0.43% | 185,221 |
| Apr 28, 2026 | 7,150.00 | 7,290.00 | 6,990.00 | 7,050.00 | 7,050.00 | -1.40% | 183,699 |
| Apr 27, 2026 | 6,780.00 | 7,330.00 | 6,650.00 | 7,150.00 | 7,150.00 | 5.61% | 370,836 |
| Apr 24, 2026 | 6,960.00 | 7,200.00 | 6,680.00 | 6,770.00 | 6,770.00 | -0.59% | 365,029 |
| Apr 23, 2026 | 7,070.00 | 7,120.00 | 6,670.00 | 6,810.00 | 6,810.00 | -2.71% | 250,292 |
| Apr 22, 2026 | 6,800.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | 1.16% | 179,335 |
| Apr 21, 2026 | 7,160.00 | 7,280.00 | 6,790.00 | 6,920.00 | 6,920.00 | -2.95% | 217,459 |
| Apr 20, 2026 | 7,040.00 | 7,140.00 | 6,950.00 | 7,130.00 | 7,130.00 | 1.28% | 111,317 |
| Apr 17, 2026 | 7,190.00 | 7,220.00 | 6,990.00 | 7,040.00 | 7,040.00 | -2.22% | 136,904 |
| Apr 16, 2026 | 7,000.00 | 7,270.00 | 6,800.00 | 7,200.00 | 7,200.00 | 4.35% | 197,021 |
| Apr 15, 2026 | 7,060.00 | 7,190.00 | 6,840.00 | 6,900.00 | 6,900.00 | -2.27% | 161,189 |
| Apr 14, 2026 | 7,310.00 | 7,350.00 | 6,940.00 | 7,060.00 | 7,060.00 | -2.62% | 227,541 |
| Apr 13, 2026 | 7,100.00 | 7,430.00 | 6,950.00 | 7,250.00 | 7,250.00 | 1.40% | 163,397 |
| Apr 10, 2026 | 7,340.00 | 7,340.00 | 6,690.00 | 7,150.00 | 7,150.00 | 0.14% | 532,504 |
| Apr 9, 2026 | 7,300.00 | 7,760.00 | 7,040.00 | 7,140.00 | 7,140.00 | -2.19% | 168,092 |
| Apr 8, 2026 | 7,360.00 | 7,430.00 | 7,240.00 | 7,300.00 | 7,300.00 | 1.39% | 98,435 |
| Apr 7, 2026 | 7,110.00 | 7,470.00 | 7,070.00 | 7,200.00 | 7,200.00 | 0.42% | 157,620 |
| Apr 6, 2026 | 7,300.00 | 7,300.00 | 6,990.00 | 7,170.00 | 7,170.00 | -1.92% | 116,330 |
| Apr 3, 2026 | 7,650.00 | 7,650.00 | 7,030.00 | 7,310.00 | 7,310.00 | -0.68% | 156,948 |
| Apr 2, 2026 | 8,040.00 | 8,170.00 | 7,270.00 | 7,360.00 | 7,360.00 | -10.13% | 399,528 |
| Apr 1, 2026 | 8,140.00 | 8,430.00 | 8,000.00 | 8,190.00 | 8,190.00 | 5.27% | 280,917 |
| Mar 31, 2026 | 8,100.00 | 8,200.00 | 7,640.00 | 7,780.00 | 7,780.00 | -3.11% | 106,117 |
| Mar 30, 2026 | 8,100.00 | 8,200.00 | 7,800.00 | 8,030.00 | 8,030.00 | -3.25% | 77,222 |
| Mar 27, 2026 | 8,490.00 | 8,680.00 | 8,190.00 | 8,300.00 | 8,300.00 | -1.31% | 170,954 |
| Mar 26, 2026 | 8,410.00 | 8,560.00 | 8,200.00 | 8,410.00 | 8,410.00 | -0.83% | 87,416 |
| Mar 25, 2026 | 8,450.00 | 8,870.00 | 8,410.00 | 8,480.00 | 8,480.00 | 0.95% | 102,481 |
| Mar 24, 2026 | 8,760.00 | 8,950.00 | 8,170.00 | 8,400.00 | 8,400.00 | -2.44% | 163,930 |
| Mar 23, 2026 | 8,920.00 | 9,060.00 | 8,560.00 | 8,610.00 | 8,610.00 | -4.33% | 154,344 |
| Mar 20, 2026 | 8,370.00 | 9,340.00 | 8,330.00 | 9,000.00 | 9,000.00 | 10.97% | 410,138 |
| Mar 19, 2026 | 8,100.00 | 8,300.00 | 7,950.00 | 8,110.00 | 8,110.00 | -1.22% | 146,617 |
| Mar 18, 2026 | 8,700.00 | 8,790.00 | 8,050.00 | 8,210.00 | 8,210.00 | -4.98% | 287,279 |
| Mar 17, 2026 | 8,190.00 | 8,950.00 | 8,040.00 | 8,640.00 | 8,640.00 | 6.27% | 353,455 |
| Mar 16, 2026 | 8,390.00 | 8,390.00 | 8,030.00 | 8,130.00 | 8,130.00 | -2.05% | 308,113 |
| Mar 13, 2026 | 8,840.00 | 8,840.00 | 8,110.00 | 8,300.00 | 8,300.00 | -7.05% | 376,996 |
| Mar 12, 2026 | 9,290.00 | 9,400.00 | 8,840.00 | 8,930.00 | 8,930.00 | -5.00% | 295,378 |
| Mar 11, 2026 | 9,050.00 | 9,690.00 | 8,890.00 | 9,400.00 | 9,400.00 | 4.21% | 476,135 |
| Mar 10, 2026 | 9,380.00 | 9,680.00 | 8,980.00 | 9,020.00 | 9,020.00 | -0.55% | 344,355 |