Nine & Company Inc. (KOSDAQ:366030)
South Korea · Delayed Price · Currency is KRW 4,420.00
+75.00 (1.73%)
Aug 3, 2026, 3:30 PM KST
Nine & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4,210.00 | 4,450.00 | 4,200.00 | 4,420.00 | 4,420.00 | 1.73% | 44,692 |
| Jul 31, 2026 | 4,250.00 | 4,395.00 | 3,900.00 | 4,345.00 | 4,345.00 | 3.33% | 145,881 |
| Jul 30, 2026 | 4,290.00 | 4,365.00 | 4,110.00 | 4,205.00 | 4,205.00 | -2.21% | 48,869 |
| Jul 29, 2026 | 4,885.00 | 4,885.00 | 4,205.00 | 4,300.00 | 4,300.00 | -11.98% | 84,878 |
| Jul 28, 2026 | 4,755.00 | 4,990.00 | 4,500.00 | 4,885.00 | 4,885.00 | 2.73% | 102,790 |
| Jul 27, 2026 | 4,360.00 | 5,150.00 | 4,290.00 | 4,755.00 | 4,755.00 | 9.06% | 134,328 |
| Jul 24, 2026 | 4,300.00 | 4,425.00 | 4,200.00 | 4,360.00 | 4,360.00 | -0.46% | 55,667 |
| Jul 23, 2026 | 4,225.00 | 4,400.00 | 4,190.00 | 4,380.00 | 4,380.00 | 2.82% | 73,214 |
| Jul 22, 2026 | 4,800.00 | 4,900.00 | 4,230.00 | 4,260.00 | 4,260.00 | -10.60% | 136,730 |
| Jul 21, 2026 | 5,160.00 | 5,160.00 | 4,750.00 | 4,765.00 | 4,765.00 | -5.27% | 88,891 |
| Jul 20, 2026 | 5,200.00 | 5,200.00 | 4,500.00 | 5,030.00 | 5,030.00 | -0.40% | 134,184 |
| Jul 16, 2026 | 5,110.00 | 5,410.00 | 4,925.00 | 5,050.00 | 5,050.00 | -1.37% | 48,541 |
| Jul 15, 2026 | 4,900.00 | 5,190.00 | 4,825.00 | 5,120.00 | 5,120.00 | 4.60% | 67,295 |
| Jul 14, 2026 | 4,865.00 | 4,970.00 | 4,720.00 | 4,895.00 | 4,895.00 | -0.31% | 34,289 |
| Jul 13, 2026 | 5,170.00 | 5,310.00 | 4,910.00 | 4,910.00 | 4,910.00 | -4.84% | 85,317 |
| Jul 10, 2026 | 5,110.00 | 5,300.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.58% | 50,058 |
| Jul 9, 2026 | 5,040.00 | 5,240.00 | 4,975.00 | 5,130.00 | 5,130.00 | 2.19% | 72,266 |
| Jul 8, 2026 | 5,050.00 | 5,250.00 | 4,710.00 | 5,020.00 | 5,020.00 | -0.59% | 104,811 |
| Jul 7, 2026 | 5,500.00 | 5,510.00 | 4,955.00 | 5,050.00 | 5,050.00 | -9.34% | 168,976 |
| Jul 6, 2026 | 5,520.00 | 5,610.00 | 5,180.00 | 5,570.00 | 5,570.00 | 0.72% | 58,831 |
| Jul 3, 2026 | 5,300.00 | 5,560.00 | 5,100.00 | 5,530.00 | 5,530.00 | 3.36% | 76,012 |
| Jul 2, 2026 | 5,230.00 | 6,000.00 | 5,230.00 | 5,350.00 | 5,350.00 | 1.52% | 269,015 |
| Jul 1, 2026 | 5,320.00 | 5,550.00 | 5,110.00 | 5,270.00 | 5,270.00 | -0.94% | 69,247 |
| Jun 30, 2026 | 5,030.00 | 5,530.00 | 4,980.00 | 5,320.00 | 5,320.00 | 5.56% | 136,309 |
| Jun 29, 2026 | 4,770.00 | 5,190.00 | 4,770.00 | 5,040.00 | 5,040.00 | 5.44% | 78,148 |
| Jun 26, 2026 | 4,955.00 | 5,050.00 | 4,640.00 | 4,780.00 | 4,780.00 | -3.82% | 79,072 |
| Jun 25, 2026 | 4,960.00 | 5,190.00 | 4,940.00 | 4,970.00 | 4,970.00 | -1.78% | 68,343 |
| Jun 24, 2026 | 5,150.00 | 5,440.00 | 4,900.00 | 5,060.00 | 5,060.00 | -1.36% | 190,159 |
| Jun 23, 2026 | 5,080.00 | 6,160.00 | 4,945.00 | 5,130.00 | 5,130.00 | -0.58% | 769,446 |
| Jun 22, 2026 | 4,875.00 | 5,310.00 | 4,810.00 | 5,160.00 | 5,160.00 | 5.85% | 147,381 |
| Jun 19, 2026 | 5,040.00 | 5,070.00 | 4,610.00 | 4,875.00 | 4,875.00 | -2.89% | 77,140 |
| Jun 18, 2026 | 4,990.00 | 5,310.00 | 4,925.00 | 5,020.00 | 5,020.00 | 0.20% | 82,708 |
| Jun 17, 2026 | 4,855.00 | 5,150.00 | 4,845.00 | 5,010.00 | 5,010.00 | 3.30% | 72,008 |
| Jun 16, 2026 | 4,920.00 | 5,100.00 | 4,820.00 | 4,850.00 | 4,850.00 | -1.32% | 36,236 |
| Jun 15, 2026 | 5,070.00 | 5,120.00 | 4,870.00 | 4,915.00 | 4,915.00 | -3.06% | 62,417 |
| Jun 12, 2026 | 5,000.00 | 5,140.00 | 4,775.00 | 5,070.00 | 5,070.00 | 7.07% | 78,126 |
| Jun 11, 2026 | 4,525.00 | 4,800.00 | 4,420.00 | 4,735.00 | 4,735.00 | 4.53% | 35,035 |
| Jun 10, 2026 | 4,600.00 | 4,845.00 | 4,505.00 | 4,530.00 | 4,530.00 | -2.48% | 49,983 |
| Jun 9, 2026 | 4,440.00 | 4,880.00 | 4,440.00 | 4,645.00 | 4,645.00 | 0.98% | 82,529 |
| Jun 8, 2026 | 4,925.00 | 4,985.00 | 4,510.00 | 4,600.00 | 4,600.00 | -8.00% | 178,225 |
| Jun 5, 2026 | 5,240.00 | 5,280.00 | 4,870.00 | 5,000.00 | 5,000.00 | -5.66% | 138,537 |
| Jun 4, 2026 | 5,200.00 | 5,520.00 | 5,160.00 | 5,300.00 | 5,300.00 | 1.15% | 92,952 |
| Jun 2, 2026 | 5,550.00 | 5,650.00 | 5,050.00 | 5,240.00 | 5,240.00 | -4.03% | 149,130 |
| Jun 1, 2026 | 5,980.00 | 5,990.00 | 5,170.00 | 5,460.00 | 5,460.00 | -2.67% | 229,134 |
| May 29, 2026 | 5,300.00 | 5,680.00 | 5,010.00 | 5,610.00 | 5,610.00 | 5.65% | 183,038 |
| May 28, 2026 | 5,350.00 | 5,550.00 | 5,070.00 | 5,310.00 | 5,310.00 | -0.75% | 81,312 |
| May 27, 2026 | 5,600.00 | 5,610.00 | 5,210.00 | 5,350.00 | 5,350.00 | -4.46% | 92,526 |
| May 26, 2026 | 5,800.00 | 5,800.00 | 5,510.00 | 5,600.00 | 5,600.00 | -1.75% | 96,650 |
| May 22, 2026 | 5,600.00 | 5,830.00 | 5,580.00 | 5,700.00 | 5,700.00 | 1.79% | 69,995 |
| May 21, 2026 | 5,600.00 | 5,810.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 104,426 |