Nine & Company Inc. (KOSDAQ:366030)
South Korea · Delayed Price · Currency is KRW 4,170.00
-125.00 (-2.91%)
Oct 23, 2026, 3:30 PM KST
Nine & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,255.00 | 4,255.00 | 4,055.00 | 4,170.00 | 4,170.00 | -2.91% | 27,134 |
| Oct 22, 2026 | 4,255.00 | 4,295.00 | 4,125.00 | 4,295.00 | 4,295.00 | -0.12% | 20,398 |
| Oct 21, 2026 | 4,115.00 | 4,370.00 | 4,000.00 | 4,300.00 | 4,300.00 | 4.37% | 95,024 |
| Oct 20, 2026 | 4,285.00 | 4,300.00 | 4,075.00 | 4,120.00 | 4,120.00 | -3.85% | 33,266 |
| Oct 19, 2026 | 4,130.00 | 4,290.00 | 4,110.00 | 4,285.00 | 4,285.00 | - | 43,429 |
| Oct 16, 2026 | 4,310.00 | 4,390.00 | 4,225.00 | 4,285.00 | 4,285.00 | -2.28% | 48,606 |
| Oct 15, 2026 | 4,375.00 | 4,470.00 | 4,200.00 | 4,385.00 | 4,385.00 | -2.01% | 57,285 |
| Oct 14, 2026 | 4,300.00 | 4,550.00 | 4,300.00 | 4,475.00 | 4,475.00 | 2.52% | 45,522 |
| Oct 13, 2026 | 4,430.00 | 4,430.00 | 4,175.00 | 4,365.00 | 4,365.00 | -1.47% | 56,929 |
| Oct 12, 2026 | 4,495.00 | 4,570.00 | 4,325.00 | 4,430.00 | 4,430.00 | -1.01% | 21,419 |
| Oct 8, 2026 | 4,580.00 | 4,645.00 | 4,450.00 | 4,475.00 | 4,475.00 | -2.82% | 26,608 |
| Oct 7, 2026 | 4,625.00 | 4,660.00 | 4,535.00 | 4,605.00 | 4,605.00 | -0.43% | 21,564 |
| Oct 6, 2026 | 4,460.00 | 4,750.00 | 4,400.00 | 4,625.00 | 4,625.00 | 6.69% | 116,233 |
| Oct 2, 2026 | 4,500.00 | 4,500.00 | 4,315.00 | 4,335.00 | 4,335.00 | -2.47% | 27,722 |
| Oct 1, 2026 | 4,335.00 | 4,470.00 | 4,335.00 | 4,445.00 | 4,445.00 | 2.66% | 18,767 |
| Sep 30, 2026 | 4,575.00 | 4,575.00 | 4,325.00 | 4,330.00 | 4,330.00 | -4.73% | 44,908 |
| Sep 29, 2026 | 4,640.00 | 4,680.00 | 4,445.00 | 4,545.00 | 4,545.00 | -2.99% | 61,980 |
| Sep 28, 2026 | 4,690.00 | 4,765.00 | 4,620.00 | 4,685.00 | 4,685.00 | - | 31,534 |
| Sep 23, 2026 | 4,410.00 | 4,745.00 | 4,365.00 | 4,685.00 | 4,685.00 | 5.40% | 89,255 |
| Sep 22, 2026 | 4,510.00 | 4,510.00 | 4,360.00 | 4,445.00 | 4,445.00 | -1.44% | 30,117 |
| Sep 21, 2026 | 4,350.00 | 4,550.00 | 4,220.00 | 4,510.00 | 4,510.00 | 3.68% | 61,691 |
| Sep 18, 2026 | 4,375.00 | 4,380.00 | 4,275.00 | 4,350.00 | 4,350.00 | -0.80% | 58,566 |
| Sep 17, 2026 | 4,440.00 | 4,440.00 | 4,330.00 | 4,385.00 | 4,385.00 | -1.02% | 29,641 |
| Sep 16, 2026 | 4,270.00 | 4,500.00 | 4,230.00 | 4,430.00 | 4,430.00 | 3.75% | 60,487 |
| Sep 15, 2026 | 4,490.00 | 4,490.00 | 4,180.00 | 4,270.00 | 4,270.00 | -3.50% | 76,522 |
| Sep 14, 2026 | 4,640.00 | 4,640.00 | 4,345.00 | 4,425.00 | 4,425.00 | -5.04% | 82,423 |
| Sep 11, 2026 | 4,750.00 | 4,755.00 | 4,590.00 | 4,660.00 | 4,660.00 | -1.79% | 36,876 |
| Sep 10, 2026 | 4,565.00 | 4,990.00 | 4,485.00 | 4,745.00 | 4,745.00 | 3.26% | 109,204 |
| Sep 9, 2026 | 4,550.00 | 4,655.00 | 4,545.00 | 4,595.00 | 4,595.00 | 1.10% | 44,171 |
| Sep 8, 2026 | 4,555.00 | 4,600.00 | 4,500.00 | 4,545.00 | 4,545.00 | -0.22% | 67,423 |
| Sep 7, 2026 | 4,840.00 | 4,840.00 | 4,520.00 | 4,555.00 | 4,555.00 | -6.85% | 92,377 |
| Sep 4, 2026 | 4,925.00 | 4,925.00 | 4,675.00 | 4,890.00 | 4,890.00 | -0.10% | 45,508 |
| Sep 3, 2026 | 4,925.00 | 4,965.00 | 4,680.00 | 4,895.00 | 4,895.00 | -0.61% | 55,010 |
| Sep 2, 2026 | 5,060.00 | 5,190.00 | 4,925.00 | 4,925.00 | 4,925.00 | -2.67% | 45,881 |
| Sep 1, 2026 | 5,120.00 | 5,180.00 | 5,000.00 | 5,060.00 | 5,060.00 | -1.94% | 23,523 |
| Aug 31, 2026 | 5,150.00 | 5,160.00 | 4,985.00 | 5,160.00 | 5,160.00 | 0.19% | 39,025 |
| Aug 28, 2026 | 5,300.00 | 5,360.00 | 5,140.00 | 5,150.00 | 5,150.00 | -3.92% | 49,826 |
| Aug 27, 2026 | 5,380.00 | 5,430.00 | 5,100.00 | 5,360.00 | 5,360.00 | 0.37% | 54,934 |
| Aug 26, 2026 | 5,020.00 | 5,500.00 | 5,020.00 | 5,340.00 | 5,340.00 | 5.33% | 60,800 |
| Aug 25, 2026 | 4,845.00 | 5,330.00 | 4,660.00 | 5,070.00 | 5,070.00 | 4.86% | 154,053 |
| Aug 24, 2026 | 5,550.00 | 5,570.00 | 4,705.00 | 4,835.00 | 4,835.00 | -13.81% | 131,921 |
| Aug 21, 2026 | 5,580.00 | 5,700.00 | 5,360.00 | 5,610.00 | 5,610.00 | -0.36% | 85,156 |
| Aug 20, 2026 | 5,400.00 | 5,740.00 | 5,400.00 | 5,630.00 | 5,630.00 | 4.26% | 101,026 |
| Aug 19, 2026 | 5,270.00 | 5,590.00 | 5,140.00 | 5,400.00 | 5,400.00 | 2.27% | 119,645 |
| Aug 18, 2026 | 4,920.00 | 5,460.00 | 4,920.00 | 5,280.00 | 5,280.00 | 8.87% | 206,445 |
| Aug 14, 2026 | 4,525.00 | 4,940.00 | 4,525.00 | 4,850.00 | 4,850.00 | 6.13% | 73,448 |
| Aug 13, 2026 | 4,585.00 | 4,650.00 | 4,435.00 | 4,570.00 | 4,570.00 | 0.77% | 59,975 |
| Aug 12, 2026 | 4,400.00 | 4,780.00 | 4,380.00 | 4,535.00 | 4,535.00 | 3.54% | 111,749 |
| Aug 11, 2026 | 4,370.00 | 4,475.00 | 4,340.00 | 4,380.00 | 4,380.00 | 0.23% | 37,293 |
| Aug 10, 2026 | 4,370.00 | 4,540.00 | 4,310.00 | 4,370.00 | 4,370.00 | -0.68% | 78,758 |