NFC Corporation (KOSDAQ:265740)
South Korea · Delayed Price · Currency is KRW 7,050.00
-100.00 (-1.40%)
At close: Apr 28, 2026
NFC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,150.00 | 7,290.00 | 6,990.00 | 7,050.00 | 7,050.00 | -1.40% | 183,681 |
| 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% | 364,807 |
| 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% | 179,035 |
| 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% | 136,622 |
| 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% | 160,753 |
| Apr 14, 2026 | 7,310.00 | 7,350.00 | 6,940.00 | 7,060.00 | 7,060.00 | -2.62% | 224,743 |
| Apr 13, 2026 | 7,100.00 | 7,430.00 | 6,950.00 | 7,250.00 | 7,250.00 | 1.40% | 163,359 |
| Apr 10, 2026 | 7,340.00 | 7,340.00 | 6,690.00 | 7,150.00 | 7,150.00 | 0.14% | 529,314 |
| Apr 9, 2026 | 7,300.00 | 7,760.00 | 7,040.00 | 7,140.00 | 7,140.00 | -2.19% | 168,026 |
| Apr 8, 2026 | 7,360.00 | 7,430.00 | 7,240.00 | 7,300.00 | 7,300.00 | 1.39% | 97,935 |
| 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% | 156,818 |
| Apr 2, 2026 | 8,040.00 | 8,170.00 | 7,270.00 | 7,360.00 | 7,360.00 | -10.13% | 399,383 |
| Apr 1, 2026 | 8,140.00 | 8,430.00 | 8,000.00 | 8,190.00 | 8,190.00 | 5.27% | 280,856 |
| Mar 31, 2026 | 8,100.00 | 8,200.00 | 7,640.00 | 7,780.00 | 7,780.00 | -3.11% | 106,011 |
| 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% | 170,722 |
| Mar 26, 2026 | 8,410.00 | 8,560.00 | 8,200.00 | 8,410.00 | 8,410.00 | -0.83% | 87,414 |
| Mar 25, 2026 | 8,450.00 | 8,870.00 | 8,410.00 | 8,480.00 | 8,480.00 | 0.95% | 101,983 |
| Mar 24, 2026 | 8,760.00 | 8,950.00 | 8,170.00 | 8,400.00 | 8,400.00 | -2.44% | 162,144 |
| Mar 23, 2026 | 8,920.00 | 9,060.00 | 8,560.00 | 8,610.00 | 8,610.00 | -4.33% | 154,114 |
| Mar 20, 2026 | 8,370.00 | 9,340.00 | 8,330.00 | 9,000.00 | 9,000.00 | 10.97% | 409,253 |
| Mar 19, 2026 | 8,100.00 | 8,300.00 | 7,950.00 | 8,110.00 | 8,110.00 | -1.22% | 145,877 |
| Mar 18, 2026 | 8,700.00 | 8,790.00 | 8,050.00 | 8,210.00 | 8,210.00 | -4.98% | 286,080 |
| Mar 17, 2026 | 8,190.00 | 8,950.00 | 8,040.00 | 8,640.00 | 8,640.00 | 6.27% | 353,279 |
| 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% | 375,053 |
| Mar 12, 2026 | 9,290.00 | 9,400.00 | 8,840.00 | 8,930.00 | 8,930.00 | -5.00% | 295,137 |
| Mar 11, 2026 | 9,050.00 | 9,690.00 | 8,890.00 | 9,400.00 | 9,400.00 | 4.21% | 472,539 |
| Mar 10, 2026 | 9,380.00 | 9,680.00 | 8,980.00 | 9,020.00 | 9,020.00 | -0.55% | 344,272 |
| Mar 9, 2026 | 9,200.00 | 9,850.00 | 8,610.00 | 9,070.00 | 9,070.00 | -2.99% | 503,052 |
| Mar 6, 2026 | 7,990.00 | 9,480.00 | 7,880.00 | 9,350.00 | 9,350.00 | 17.02% | 1,159,690 |
| Mar 5, 2026 | 7,720.00 | 8,140.00 | 7,490.00 | 7,990.00 | 7,990.00 | 12.22% | 295,646 |
| Mar 4, 2026 | 7,880.00 | 8,040.00 | 7,090.00 | 7,120.00 | 7,120.00 | -13.17% | 528,819 |
| Mar 3, 2026 | 8,000.00 | 8,370.00 | 7,870.00 | 8,200.00 | 8,200.00 | -2.84% | 530,566 |
| Feb 27, 2026 | 8,450.00 | 8,880.00 | 8,270.00 | 8,440.00 | 8,440.00 | -0.47% | 303,216 |
| Feb 26, 2026 | 8,810.00 | 8,890.00 | 8,320.00 | 8,480.00 | 8,480.00 | -3.75% | 495,910 |
| Feb 25, 2026 | 8,120.00 | 8,950.00 | 7,910.00 | 8,810.00 | 8,810.00 | 8.50% | 698,646 |
| Feb 24, 2026 | 8,270.00 | 8,510.00 | 8,050.00 | 8,120.00 | 8,120.00 | 2.01% | 650,501 |
| Feb 23, 2026 | 7,130.00 | 8,150.00 | 7,050.00 | 7,960.00 | 7,960.00 | 14.37% | 1,711,120 |
| Feb 20, 2026 | 6,970.00 | 6,970.00 | 6,500.00 | 6,960.00 | 6,960.00 | 3.11% | 514,718 |
| Feb 19, 2026 | 6,750.00 | 6,870.00 | 6,640.00 | 6,750.00 | 6,750.00 | - | 429,752 |
| Feb 13, 2026 | 7,000.00 | 7,010.00 | 6,630.00 | 6,750.00 | 6,750.00 | -3.57% | 446,155 |
| Feb 12, 2026 | 7,310.00 | 7,370.00 | 6,800.00 | 7,000.00 | 7,000.00 | -4.24% | 731,791 |