New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,750.00
+40.00 (0.60%)
At close: Aug 27, 2025

New Kids On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20256,750.006,750.006,460.006,470.00--4.15%102,047
Aug 27, 20256,750.006,940.006,610.006,750.00-0.60%100,682
Aug 26, 20256,610.006,820.006,600.006,710.00-0.45%54,308
Aug 25, 20256,730.006,940.006,530.006,680.00-0.45%201,471
Aug 22, 20256,550.006,850.006,530.006,650.00-1.06%136,331
Aug 21, 20256,420.006,910.006,320.006,580.00-2.33%138,481
Aug 20, 20256,690.006,710.006,220.006,430.00--4.32%201,465
Aug 19, 20256,640.006,940.006,640.006,720.00-0.15%161,225
Aug 18, 20256,950.007,000.006,590.006,710.00--4.28%209,736
Aug 14, 20257,480.007,490.006,940.007,010.00--8.01%428,965
Aug 13, 20258,280.009,100.007,560.007,620.00--7.75%1,956,674
Aug 12, 20258,190.008,430.008,090.008,260.00-0.85%116,492
Aug 11, 20258,400.008,400.008,150.008,190.00--1.21%108,143
Aug 8, 20258,700.008,700.008,250.008,290.00--4.60%158,988
Aug 7, 20258,910.008,960.008,690.008,690.00--2.47%107,434
Aug 6, 20258,580.009,060.008,420.008,910.00-3.60%377,588
Aug 5, 20258,430.008,820.008,430.008,600.00-2.87%184,089
Aug 4, 20258,350.008,690.008,290.008,360.00--1.53%121,346
Aug 1, 20259,210.009,210.008,400.008,490.00--8.02%231,801
Jul 31, 20259,470.009,730.009,210.009,230.00--2.53%204,407
Jul 30, 20259,820.0010,150.009,430.009,470.00--3.47%252,503
Jul 29, 20259,550.0010,570.009,420.009,810.00-1.66%997,760
Jul 28, 202510,400.0010,510.009,650.009,650.00--7.30%320,991
Jul 25, 202510,380.0010,990.0010,240.0010,410.00-1.76%641,812
Jul 24, 202510,160.0011,100.0010,160.0010,230.00-0.39%980,512
Jul 23, 202510,140.0011,730.009,870.0010,190.00-0.69%2,601,497
Jul 22, 202511,020.0011,120.0010,120.0010,120.00--8.99%464,746
Jul 21, 202510,640.0012,290.0010,500.0011,120.00-3.25%2,730,045
Jul 18, 202511,630.0011,870.0010,600.0010,770.00--7.39%634,711
Jul 17, 202512,590.0012,830.0011,380.0011,630.00--8.50%770,131
Jul 16, 202513,300.0014,050.0012,650.0012,710.00--5.36%1,323,461
Jul 15, 202514,150.0014,650.0013,210.0013,430.00--4.00%3,051,414
Jul 14, 202513,740.0016,100.0013,580.0013,990.00-1.52%10,021,146
Jul 11, 202512,020.0014,860.0011,870.0013,780.00-14.83%13,728,630
Jul 10, 202513,050.0013,730.0011,810.0012,000.00--5.06%5,254,306