New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea · Delayed Price · Currency is KRW 5,790.00
-10.00 (-0.17%)
At close: Nov 19, 2025
New Kids On Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,710.00 | 5,850.00 | 5,700.00 | 5,790.00 | 5,790.00 | -0.17% | 22,425 |
| 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 |
| Nov 11, 2025 | 6,320.00 | 6,410.00 | 6,140.00 | 6,380.00 | 6,380.00 | 2.41% | 42,462 |
| Nov 10, 2025 | 6,130.00 | 6,280.00 | 6,030.00 | 6,230.00 | 6,230.00 | 2.47% | 44,192 |
| Nov 7, 2025 | 6,350.00 | 6,350.00 | 6,030.00 | 6,080.00 | 6,080.00 | -4.10% | 64,142 |
| Nov 6, 2025 | 6,370.00 | 6,440.00 | 6,260.00 | 6,340.00 | 6,340.00 | -0.47% | 33,484 |
| Nov 5, 2025 | 6,320.00 | 6,450.00 | 6,220.00 | 6,370.00 | 6,370.00 | -0.47% | 54,968 |
| Nov 4, 2025 | 6,350.00 | 6,780.00 | 6,270.00 | 6,400.00 | 6,400.00 | -0.16% | 120,664 |
| Nov 3, 2025 | 6,460.00 | 6,570.00 | 6,390.00 | 6,410.00 | 6,410.00 | -1.38% | 72,109 |
| Oct 31, 2025 | 6,520.00 | 6,560.00 | 6,420.00 | 6,500.00 | 6,500.00 | -1.07% | 78,353 |
| Oct 30, 2025 | 6,680.00 | 6,750.00 | 6,520.00 | 6,570.00 | 6,570.00 | -1.50% | 98,399 |
| Oct 29, 2025 | 6,810.00 | 6,860.00 | 6,640.00 | 6,670.00 | 6,670.00 | -2.06% | 105,514 |
| Oct 28, 2025 | 6,890.00 | 6,920.00 | 6,780.00 | 6,810.00 | 6,810.00 | -1.16% | 74,562 |
| Oct 27, 2025 | 6,940.00 | 6,940.00 | 6,810.00 | 6,890.00 | 6,890.00 | - | 68,085 |
| Oct 24, 2025 | 7,010.00 | 7,080.00 | 6,880.00 | 6,890.00 | 6,890.00 | -1.15% | 95,300 |
| Oct 23, 2025 | 7,020.00 | 7,150.00 | 6,940.00 | 6,970.00 | 6,970.00 | -0.14% | 103,134 |
| Oct 22, 2025 | 6,850.00 | 7,100.00 | 6,800.00 | 6,980.00 | 6,980.00 | 1.01% | 93,010 |
| Oct 21, 2025 | 6,970.00 | 7,220.00 | 6,860.00 | 6,910.00 | 6,910.00 | -1.14% | 165,843 |
| Oct 20, 2025 | 7,050.00 | 7,230.00 | 6,910.00 | 6,990.00 | 6,990.00 | -1.13% | 221,893 |
| Oct 17, 2025 | 7,750.00 | 8,400.00 | 7,060.00 | 7,070.00 | 7,070.00 | -2.62% | 1,449,420 |
| Oct 16, 2025 | 6,820.00 | 7,950.00 | 6,710.00 | 7,260.00 | 7,260.00 | 7.08% | 3,247,274 |
| Oct 15, 2025 | 6,730.00 | 6,860.00 | 6,700.00 | 6,780.00 | 6,780.00 | 1.19% | 43,292 |
| Oct 14, 2025 | 7,000.00 | 7,040.00 | 6,670.00 | 6,700.00 | 6,700.00 | -3.87% | 104,499 |
| Oct 13, 2025 | 6,800.00 | 7,140.00 | 6,790.00 | 6,970.00 | 6,970.00 | 0.87% | 161,461 |
| Oct 10, 2025 | 6,990.00 | 6,990.00 | 6,690.00 | 6,910.00 | 6,910.00 | -0.58% | 117,354 |
| Oct 2, 2025 | 7,120.00 | 7,360.00 | 6,900.00 | 6,950.00 | 6,950.00 | -1.56% | 233,593 |
| Oct 1, 2025 | 7,160.00 | 7,200.00 | 6,910.00 | 7,060.00 | 7,060.00 | -1.94% | 126,021 |
| Sep 30, 2025 | 6,910.00 | 7,600.00 | 6,710.00 | 7,200.00 | 7,200.00 | 4.65% | 490,717 |
| Sep 29, 2025 | 7,050.00 | 7,150.00 | 6,850.00 | 6,880.00 | 6,880.00 | -3.10% | 131,916 |
| Sep 26, 2025 | 6,830.00 | 7,740.00 | 6,820.00 | 7,100.00 | 7,100.00 | 4.26% | 1,120,883 |
| Sep 25, 2025 | 6,920.00 | 7,100.00 | 6,800.00 | 6,810.00 | 6,810.00 | -1.73% | 91,535 |
| Sep 24, 2025 | 7,070.00 | 7,160.00 | 6,910.00 | 6,930.00 | 6,930.00 | -1.84% | 82,106 |
| Sep 23, 2025 | 7,210.00 | 7,250.00 | 6,950.00 | 7,060.00 | 7,060.00 | -1.94% | 113,387 |
| Sep 22, 2025 | 7,160.00 | 7,290.00 | 7,050.00 | 7,200.00 | 7,200.00 | 0.56% | 59,482 |
| Sep 19, 2025 | 7,420.00 | 7,570.00 | 7,150.00 | 7,160.00 | 7,160.00 | -3.37% | 134,064 |
| Sep 18, 2025 | 7,770.00 | 7,790.00 | 7,390.00 | 7,410.00 | 7,410.00 | -3.14% | 199,536 |
| Sep 17, 2025 | 7,240.00 | 7,960.00 | 7,180.00 | 7,650.00 | 7,650.00 | 7.29% | 770,501 |
| Sep 16, 2025 | 7,270.00 | 7,410.00 | 7,020.00 | 7,130.00 | 7,130.00 | -1.93% | 126,269 |
| Sep 15, 2025 | 7,420.00 | 7,640.00 | 7,240.00 | 7,270.00 | 7,270.00 | -1.36% | 143,178 |
| Sep 12, 2025 | 7,400.00 | 7,570.00 | 7,330.00 | 7,370.00 | 7,370.00 | 0.68% | 88,217 |
| Sep 11, 2025 | 7,500.00 | 7,700.00 | 7,310.00 | 7,320.00 | 7,320.00 | -2.40% | 147,931 |
| Sep 10, 2025 | 7,700.00 | 7,700.00 | 7,410.00 | 7,500.00 | 7,500.00 | -2.72% | 117,794 |
| Sep 9, 2025 | 7,460.00 | 7,950.00 | 7,350.00 | 7,710.00 | 7,710.00 | 3.35% | 260,857 |
| Sep 8, 2025 | 7,700.00 | 7,950.00 | 7,400.00 | 7,460.00 | 7,460.00 | -5.57% | 236,897 |
| Sep 5, 2025 | 8,190.00 | 8,430.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.83% | 437,185 |
| Sep 4, 2025 | 7,760.00 | 8,900.00 | 7,740.00 | 8,130.00 | 8,130.00 | 3.57% | 2,080,388 |