New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea · Delayed Price · Currency is KRW 4,580.00
0.00 (0.00%)
At close: Feb 19, 2026
New Kids On Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4,540.00 | 4,600.00 | 4,395.00 | 4,450.00 | 4,450.00 | -2.84% | 24,815 |
| Feb 19, 2026 | 4,595.00 | 4,595.00 | 4,450.00 | 4,580.00 | 4,580.00 | 0.66% | 14,922 |
| Feb 13, 2026 | 4,615.00 | 4,615.00 | 4,485.00 | 4,550.00 | 4,550.00 | -1.52% | 15,984 |
| Feb 12, 2026 | 4,620.00 | 4,665.00 | 4,550.00 | 4,620.00 | 4,620.00 | - | 18,132 |
| Feb 11, 2026 | 4,535.00 | 4,665.00 | 4,520.00 | 4,620.00 | 4,620.00 | 1.87% | 33,900 |
| Feb 10, 2026 | 4,490.00 | 4,575.00 | 4,480.00 | 4,535.00 | 4,535.00 | 1.11% | 14,761 |
| Feb 9, 2026 | 4,410.00 | 4,495.00 | 4,395.00 | 4,485.00 | 4,485.00 | 1.70% | 28,779 |
| Feb 6, 2026 | 4,435.00 | 4,490.00 | 4,265.00 | 4,410.00 | 4,410.00 | -3.29% | 75,094 |
| Feb 5, 2026 | 4,605.00 | 4,610.00 | 4,525.00 | 4,560.00 | 4,560.00 | -1.72% | 33,967 |
| Feb 4, 2026 | 4,575.00 | 4,650.00 | 4,510.00 | 4,640.00 | 4,640.00 | 1.53% | 50,905 |
| Feb 3, 2026 | 4,645.00 | 4,645.00 | 4,510.00 | 4,570.00 | 4,570.00 | 0.11% | 23,922 |
| Feb 2, 2026 | 4,720.00 | 4,720.00 | 4,480.00 | 4,565.00 | 4,565.00 | -4.00% | 62,720 |
| Jan 30, 2026 | 4,890.00 | 4,890.00 | 4,705.00 | 4,755.00 | 4,755.00 | -2.96% | 52,130 |
| Jan 29, 2026 | 4,850.00 | 4,925.00 | 4,755.00 | 4,900.00 | 4,900.00 | 1.03% | 27,725 |
| Jan 28, 2026 | 4,770.00 | 4,875.00 | 4,760.00 | 4,850.00 | 4,850.00 | 1.89% | 58,373 |
| Jan 27, 2026 | 4,750.00 | 4,830.00 | 4,715.00 | 4,760.00 | 4,760.00 | -1.35% | 46,941 |
| Jan 26, 2026 | 4,775.00 | 4,845.00 | 4,720.00 | 4,825.00 | 4,825.00 | 1.47% | 25,917 |
| Jan 23, 2026 | 4,690.00 | 4,770.00 | 4,635.00 | 4,755.00 | 4,755.00 | 1.39% | 30,005 |
| Jan 22, 2026 | 4,700.00 | 4,725.00 | 4,665.00 | 4,690.00 | 4,690.00 | - | 25,992 |
| Jan 21, 2026 | 4,715.00 | 5,130.00 | 4,565.00 | 4,690.00 | 4,690.00 | -1.26% | 304,060 |
| Jan 20, 2026 | 4,645.00 | 4,865.00 | 4,645.00 | 4,750.00 | 4,750.00 | 0.96% | 63,369 |
| Jan 19, 2026 | 4,865.00 | 4,955.00 | 4,645.00 | 4,705.00 | 4,705.00 | -3.39% | 44,787 |
| Jan 16, 2026 | 4,885.00 | 4,900.00 | 4,845.00 | 4,870.00 | 4,870.00 | -0.31% | 26,136 |
| Jan 15, 2026 | 4,950.00 | 4,975.00 | 4,820.00 | 4,885.00 | 4,885.00 | -1.91% | 43,877 |
| Jan 14, 2026 | 4,985.00 | 5,040.00 | 4,915.00 | 4,980.00 | 4,980.00 | -0.80% | 31,194 |
| Jan 13, 2026 | 5,210.00 | 5,230.00 | 4,965.00 | 5,020.00 | 5,020.00 | -4.38% | 77,009 |
| Jan 12, 2026 | 5,410.00 | 5,410.00 | 5,240.00 | 5,250.00 | 5,250.00 | -1.50% | 40,733 |
| Jan 9, 2026 | 5,480.00 | 5,500.00 | 5,310.00 | 5,330.00 | 5,330.00 | -1.30% | 51,449 |
| Jan 8, 2026 | 5,660.00 | 5,660.00 | 5,400.00 | 5,400.00 | 5,400.00 | -4.59% | 36,633 |
| Jan 7, 2026 | 5,660.00 | 5,850.00 | 5,640.00 | 5,660.00 | 5,660.00 | -0.70% | 40,572 |
| Jan 6, 2026 | 5,650.00 | 5,710.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.71% | 21,431 |
| Jan 5, 2026 | 5,730.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.22% | 27,468 |
| Jan 2, 2026 | 5,860.00 | 5,860.00 | 5,660.00 | 5,730.00 | 5,730.00 | 0.35% | 34,040 |
| Dec 30, 2025 | 5,910.00 | 6,010.00 | 5,710.00 | 5,710.00 | 5,710.00 | -0.35% | 75,014 |
| Dec 29, 2025 | 5,680.00 | 5,800.00 | 5,650.00 | 5,730.00 | 5,730.00 | - | 24,049 |
| Dec 26, 2025 | 5,790.00 | 6,050.00 | 5,660.00 | 5,730.00 | 5,730.00 | -1.04% | 85,938 |
| Dec 24, 2025 | 6,080.00 | 6,080.00 | 5,780.00 | 5,790.00 | 5,790.00 | -0.69% | 52,681 |
| Dec 23, 2025 | 5,890.00 | 5,960.00 | 5,760.00 | 5,830.00 | 5,830.00 | -1.19% | 32,958 |
| Dec 22, 2025 | 5,940.00 | 5,980.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.67% | 38,446 |
| Dec 19, 2025 | 6,030.00 | 6,030.00 | 5,750.00 | 5,940.00 | 5,940.00 | -1.66% | 102,793 |
| Dec 18, 2025 | 6,360.00 | 6,770.00 | 6,040.00 | 6,040.00 | 6,040.00 | -2.89% | 338,161 |
| Dec 17, 2025 | 6,500.00 | 6,990.00 | 6,100.00 | 6,220.00 | 6,220.00 | 4.71% | 1,068,465 |
| Dec 16, 2025 | 5,920.00 | 6,120.00 | 5,870.00 | 5,940.00 | 5,940.00 | -0.34% | 40,494 |
| Dec 15, 2025 | 6,080.00 | 6,080.00 | 5,890.00 | 5,960.00 | 5,960.00 | -1.00% | 16,605 |
| Dec 12, 2025 | 5,900.00 | 6,050.00 | 5,900.00 | 6,020.00 | 6,020.00 | 2.21% | 19,776 |
| Dec 11, 2025 | 5,870.00 | 6,030.00 | 5,870.00 | 5,890.00 | 5,890.00 | -0.51% | 28,846 |
| Dec 10, 2025 | 6,080.00 | 6,080.00 | 5,860.00 | 5,920.00 | 5,920.00 | -2.63% | 43,791 |
| Dec 9, 2025 | 6,170.00 | 6,350.00 | 6,080.00 | 6,080.00 | 6,080.00 | -2.88% | 51,716 |
| Dec 8, 2025 | 6,140.00 | 6,730.00 | 6,100.00 | 6,260.00 | 6,260.00 | 1.79% | 453,094 |
| Dec 5, 2025 | 6,130.00 | 6,210.00 | 6,040.00 | 6,150.00 | 6,150.00 | -0.49% | 26,778 |