New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea · Delayed Price · Currency is KRW 4,195.00
-35.00 (-0.83%)
At close: Apr 3, 2026
New Kids On Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,295.00 | 4,335.00 | 4,110.00 | 4,230.00 | 4,230.00 | -1.51% | 16,264 |
| Apr 1, 2026 | 4,230.00 | 4,325.00 | 4,230.00 | 4,295.00 | 4,295.00 | 2.51% | 24,526 |
| Mar 31, 2026 | 4,285.00 | 4,360.00 | 4,180.00 | 4,190.00 | 4,190.00 | -2.22% | 37,386 |
| Mar 30, 2026 | 4,265.00 | 4,310.00 | 4,110.00 | 4,285.00 | 4,285.00 | 3.25% | 27,818 |
| Mar 27, 2026 | 4,130.00 | 4,200.00 | 3,990.00 | 4,150.00 | 4,150.00 | 1.22% | 7,907 |
| Mar 26, 2026 | 4,240.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | -3.30% | 17,935 |
| Mar 25, 2026 | 4,270.00 | 4,290.00 | 4,155.00 | 4,240.00 | 4,240.00 | -0.70% | 19,545 |
| Mar 24, 2026 | 3,990.00 | 4,270.00 | 3,925.00 | 4,270.00 | 4,270.00 | 6.75% | 44,779 |
| Mar 23, 2026 | 4,155.00 | 4,155.00 | 3,980.00 | 4,000.00 | 4,000.00 | -4.53% | 23,805 |
| Mar 20, 2026 | 4,150.00 | 4,320.00 | 3,925.00 | 4,190.00 | 4,190.00 | 0.96% | 26,680 |
| Mar 19, 2026 | 3,765.00 | 4,280.00 | 3,715.00 | 4,150.00 | 4,150.00 | 9.35% | 100,494 |
| Mar 18, 2026 | 3,940.00 | 4,010.00 | 3,770.00 | 3,795.00 | 3,795.00 | -3.68% | 12,075 |
| Mar 17, 2026 | 4,025.00 | 4,045.00 | 3,930.00 | 3,940.00 | 3,940.00 | -2.11% | 6,834 |
| Mar 16, 2026 | 4,000.00 | 4,035.00 | 3,900.00 | 4,025.00 | 4,025.00 | -0.37% | 14,657 |
| Mar 13, 2026 | 3,960.00 | 4,210.00 | 3,950.00 | 4,040.00 | 4,040.00 | 2.02% | 29,240 |
| Mar 12, 2026 | 3,825.00 | 3,980.00 | 3,790.00 | 3,960.00 | 3,960.00 | 3.53% | 22,350 |
| Mar 11, 2026 | 3,765.00 | 3,965.00 | 3,750.00 | 3,825.00 | 3,825.00 | 0.92% | 12,539 |
| Mar 10, 2026 | 3,720.00 | 3,840.00 | 3,720.00 | 3,790.00 | 3,790.00 | 2.43% | 20,199 |
| Mar 9, 2026 | 3,655.00 | 3,895.00 | 3,580.00 | 3,700.00 | 3,700.00 | -5.37% | 15,550 |
| Mar 6, 2026 | 3,835.00 | 3,910.00 | 3,730.00 | 3,910.00 | 3,910.00 | -0.26% | 39,170 |
| Mar 5, 2026 | 3,610.00 | 3,990.00 | 3,610.00 | 3,920.00 | 3,920.00 | 7.99% | 107,644 |
| Mar 4, 2026 | 4,220.00 | 4,220.00 | 3,510.00 | 3,630.00 | 3,630.00 | -14.59% | 103,156 |
| Mar 3, 2026 | 4,020.00 | 4,300.00 | 4,010.00 | 4,250.00 | 4,250.00 | 5.99% | 130,129 |
| Feb 27, 2026 | 4,140.00 | 4,140.00 | 3,975.00 | 4,010.00 | 4,010.00 | -3.14% | 66,077 |
| Feb 26, 2026 | 4,305.00 | 4,310.00 | 4,130.00 | 4,140.00 | 4,140.00 | -3.94% | 84,068 |
| Feb 25, 2026 | 4,400.00 | 4,435.00 | 4,300.00 | 4,310.00 | 4,310.00 | -1.71% | 25,738 |
| Feb 24, 2026 | 4,380.00 | 4,420.00 | 4,280.00 | 4,385.00 | 4,385.00 | - | 37,046 |
| Feb 23, 2026 | 4,450.00 | 4,450.00 | 4,330.00 | 4,385.00 | 4,385.00 | -1.46% | 40,140 |
| 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 |