New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea · Delayed Price · Currency is KRW 7,650.00
+520.00 (7.29%)
At close: Sep 17, 2025
New Kids On Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 7,620.00 | 8,270.00 | 7,530.00 | 7,850.00 | 7,850.00 | 3.15% | 982,049 |
| Sep 2, 2025 | 7,940.00 | 8,200.00 | 7,560.00 | 7,610.00 | 7,610.00 | -3.30% | 765,021 |
| Sep 1, 2025 | 7,640.00 | 8,470.00 | 7,430.00 | 7,870.00 | 7,870.00 | 1.68% | 2,323,255 |
| Aug 29, 2025 | 6,840.00 | 8,100.00 | 6,800.00 | 7,740.00 | 7,740.00 | 19.63% | 7,731,421 |
| Aug 28, 2025 | 6,750.00 | 6,750.00 | 6,460.00 | 6,470.00 | 6,470.00 | -4.15% | 102,047 |
| Aug 27, 2025 | 6,750.00 | 6,940.00 | 6,610.00 | 6,750.00 | 6,750.00 | 0.60% | 100,682 |
| Aug 26, 2025 | 6,610.00 | 6,820.00 | 6,600.00 | 6,710.00 | 6,710.00 | 0.45% | 54,308 |
| Aug 25, 2025 | 6,730.00 | 6,940.00 | 6,530.00 | 6,680.00 | 6,680.00 | 0.45% | 201,471 |
| Aug 22, 2025 | 6,550.00 | 6,850.00 | 6,530.00 | 6,650.00 | 6,650.00 | 1.06% | 136,331 |
| Aug 21, 2025 | 6,420.00 | 6,910.00 | 6,320.00 | 6,580.00 | 6,580.00 | 2.33% | 138,481 |
| Aug 20, 2025 | 6,690.00 | 6,710.00 | 6,220.00 | 6,430.00 | 6,430.00 | -4.32% | 201,465 |
| Aug 19, 2025 | 6,640.00 | 6,940.00 | 6,640.00 | 6,720.00 | 6,720.00 | 0.15% | 161,225 |
| Aug 18, 2025 | 6,950.00 | 7,000.00 | 6,590.00 | 6,710.00 | 6,710.00 | -4.28% | 209,736 |
| Aug 14, 2025 | 7,480.00 | 7,490.00 | 6,940.00 | 7,010.00 | 7,010.00 | -8.01% | 428,965 |
| Aug 13, 2025 | 8,280.00 | 9,100.00 | 7,560.00 | 7,620.00 | 7,620.00 | -7.75% | 1,956,674 |
| Aug 12, 2025 | 8,190.00 | 8,430.00 | 8,090.00 | 8,260.00 | 8,260.00 | 0.85% | 116,492 |
| Aug 11, 2025 | 8,400.00 | 8,400.00 | 8,150.00 | 8,190.00 | 8,190.00 | -1.21% | 108,143 |
| Aug 8, 2025 | 8,700.00 | 8,700.00 | 8,250.00 | 8,290.00 | 8,290.00 | -4.60% | 158,988 |
| Aug 7, 2025 | 8,910.00 | 8,960.00 | 8,690.00 | 8,690.00 | 8,690.00 | -2.47% | 107,434 |
| Aug 6, 2025 | 8,580.00 | 9,060.00 | 8,420.00 | 8,910.00 | 8,910.00 | 3.60% | 377,588 |
| Aug 5, 2025 | 8,430.00 | 8,820.00 | 8,430.00 | 8,600.00 | 8,600.00 | 2.87% | 184,089 |
| Aug 4, 2025 | 8,350.00 | 8,690.00 | 8,290.00 | 8,360.00 | 8,360.00 | -1.53% | 121,346 |
| Aug 1, 2025 | 9,210.00 | 9,210.00 | 8,400.00 | 8,490.00 | 8,490.00 | -8.02% | 231,801 |
| Jul 31, 2025 | 9,470.00 | 9,730.00 | 9,210.00 | 9,230.00 | 9,230.00 | -2.53% | 204,407 |
| Jul 30, 2025 | 9,820.00 | 10,150.00 | 9,430.00 | 9,470.00 | 9,470.00 | -3.47% | 252,503 |
| Jul 29, 2025 | 9,550.00 | 10,570.00 | 9,420.00 | 9,810.00 | 9,810.00 | 1.66% | 997,760 |
| Jul 28, 2025 | 10,400.00 | 10,510.00 | 9,650.00 | 9,650.00 | 9,650.00 | -7.30% | 320,991 |
| Jul 25, 2025 | 10,380.00 | 10,990.00 | 10,240.00 | 10,410.00 | 10,410.00 | 1.76% | 641,812 |
| Jul 24, 2025 | 10,160.00 | 11,100.00 | 10,160.00 | 10,230.00 | 10,230.00 | 0.39% | 980,512 |
| Jul 23, 2025 | 10,140.00 | 11,730.00 | 9,870.00 | 10,190.00 | 10,190.00 | 0.69% | 2,601,497 |
| Jul 22, 2025 | 11,020.00 | 11,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | -8.99% | 464,746 |
| Jul 21, 2025 | 10,640.00 | 12,290.00 | 10,500.00 | 11,120.00 | 11,120.00 | 3.25% | 2,730,045 |
| Jul 18, 2025 | 11,630.00 | 11,870.00 | 10,600.00 | 10,770.00 | 10,770.00 | -7.39% | 634,711 |
| Jul 17, 2025 | 12,590.00 | 12,830.00 | 11,380.00 | 11,630.00 | 11,630.00 | -8.50% | 770,131 |
| Jul 16, 2025 | 13,300.00 | 14,050.00 | 12,650.00 | 12,710.00 | 12,710.00 | -5.36% | 1,323,461 |
| Jul 15, 2025 | 14,150.00 | 14,650.00 | 13,210.00 | 13,430.00 | 13,430.00 | -4.00% | 3,051,414 |
| Jul 14, 2025 | 13,740.00 | 16,100.00 | 13,580.00 | 13,990.00 | 13,990.00 | 1.52% | 10,021,140 |
| Jul 11, 2025 | 12,020.00 | 14,860.00 | 11,870.00 | 13,780.00 | 13,780.00 | 14.83% | 13,728,630 |