New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea · Delayed Price · Currency is KRW 4,755.00
+65.00 (1.39%)
At close: Jan 23, 2026
New Kids On Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 6,320.00 | 6,360.00 | 6,170.00 | 6,180.00 | 6,180.00 | -2.06% | 24,771 |
| Dec 3, 2025 | 6,360.00 | 6,410.00 | 6,290.00 | 6,310.00 | 6,310.00 | -1.25% | 60,333 |
| Dec 2, 2025 | 6,170.00 | 6,720.00 | 6,110.00 | 6,390.00 | 6,390.00 | 2.73% | 337,661 |
| Dec 1, 2025 | 6,300.00 | 6,360.00 | 6,220.00 | 6,220.00 | 6,220.00 | -1.27% | 41,578 |
| Nov 28, 2025 | 6,110.00 | 6,380.00 | 6,080.00 | 6,300.00 | 6,300.00 | 2.27% | 55,429 |
| Nov 27, 2025 | 5,860.00 | 6,690.00 | 5,850.00 | 6,160.00 | 6,160.00 | 4.94% | 477,620 |
| Nov 26, 2025 | 5,850.00 | 6,150.00 | 5,780.00 | 5,870.00 | 5,870.00 | 2.62% | 58,594 |
| Nov 25, 2025 | 5,890.00 | 5,890.00 | 5,620.00 | 5,720.00 | 5,720.00 | - | 31,871 |
| Nov 24, 2025 | 5,860.00 | 5,920.00 | 5,690.00 | 5,720.00 | 5,720.00 | -2.39% | 32,100 |
| Nov 21, 2025 | 5,970.00 | 6,080.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.66% | 49,855 |
| Nov 20, 2025 | 5,760.00 | 6,070.00 | 5,760.00 | 6,020.00 | 6,020.00 | 3.97% | 39,583 |
| Nov 19, 2025 | 5,710.00 | 5,850.00 | 5,700.00 | 5,790.00 | 5,790.00 | -0.17% | 43,718 |
| Nov 18, 2025 | 6,030.00 | 6,170.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.61% | 55,545 |
| Nov 17, 2025 | 6,180.00 | 6,260.00 | 6,040.00 | 6,080.00 | 6,080.00 | -1.62% | 37,179 |
| Nov 14, 2025 | 6,300.00 | 6,390.00 | 6,020.00 | 6,180.00 | 6,180.00 | -2.98% | 37,847 |
| Nov 13, 2025 | 6,390.00 | 6,390.00 | 6,240.00 | 6,370.00 | 6,370.00 | -0.31% | 24,530 |
| Nov 12, 2025 | 6,380.00 | 6,450.00 | 6,280.00 | 6,390.00 | 6,390.00 | 0.16% | 24,434 |