New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea · Delayed Price · Currency is KRW 3,965.00
+5.00 (0.13%)
At close: May 14, 2026
New Kids On Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,935.00 | 3,935.00 | 3,720.00 | 3,860.00 | - | -2.65% | 23,945 |
| May 14, 2026 | 3,925.00 | 4,015.00 | 3,915.00 | 3,965.00 | - | 0.13% | 18,215 |
| May 13, 2026 | 3,765.00 | 4,025.00 | 3,765.00 | 3,960.00 | - | 5.32% | 48,393 |
| May 12, 2026 | 3,975.00 | 4,060.00 | 3,760.00 | 3,760.00 | - | -7.39% | 36,713 |
| May 11, 2026 | 4,215.00 | 4,235.00 | 4,000.00 | 4,060.00 | - | -3.68% | 42,032 |
| May 8, 2026 | 4,195.00 | 4,275.00 | 4,140.00 | 4,215.00 | - | 0.72% | 11,825 |
| May 7, 2026 | 4,400.00 | 4,400.00 | 4,185.00 | 4,185.00 | - | -5.64% | 36,247 |
| May 6, 2026 | 4,470.00 | 4,470.00 | 4,165.00 | 4,435.00 | - | -1.55% | 53,473 |
| May 4, 2026 | 4,450.00 | 4,515.00 | 4,405.00 | 4,505.00 | - | 1.24% | 19,838 |
| Apr 30, 2026 | 4,560.00 | 4,560.00 | 4,445.00 | 4,450.00 | - | -2.41% | 40,432 |
| Apr 29, 2026 | 4,510.00 | 4,580.00 | 4,310.00 | 4,560.00 | - | 0.88% | 62,811 |
| Apr 28, 2026 | 4,520.00 | 4,555.00 | 4,435.00 | 4,520.00 | - | -0.66% | 21,543 |
| Apr 27, 2026 | 4,560.00 | 4,580.00 | 4,305.00 | 4,550.00 | - | -0.22% | 40,620 |
| Apr 24, 2026 | 4,510.00 | 4,570.00 | 4,340.00 | 4,560.00 | - | 1.11% | 36,161 |
| Apr 23, 2026 | 4,530.00 | 4,535.00 | 4,405.00 | 4,510.00 | - | -0.55% | 26,471 |
| Apr 22, 2026 | 4,465.00 | 4,535.00 | 4,385.00 | 4,535.00 | - | 0.89% | 25,820 |
| Apr 21, 2026 | 4,495.00 | 4,525.00 | 4,420.00 | 4,495.00 | - | - | 16,394 |
| Apr 20, 2026 | 4,510.00 | 4,510.00 | 4,440.00 | 4,495.00 | - | 0.45% | 12,701 |
| Apr 17, 2026 | 4,530.00 | 4,530.00 | 4,465.00 | 4,475.00 | - | -0.67% | 17,287 |
| Apr 16, 2026 | 4,465.00 | 4,540.00 | 4,450.00 | 4,505.00 | - | 0.78% | 26,986 |
| Apr 15, 2026 | 4,400.00 | 4,510.00 | 4,370.00 | 4,470.00 | - | 1.13% | 31,063 |
| Apr 14, 2026 | 4,330.00 | 4,430.00 | 4,285.00 | 4,420.00 | - | 1.84% | 16,811 |
| Apr 13, 2026 | 4,340.00 | 4,380.00 | 4,275.00 | 4,340.00 | - | -0.12% | 24,998 |
| Apr 10, 2026 | 4,335.00 | 4,345.00 | 4,225.00 | 4,345.00 | - | 2.00% | 20,501 |
| Apr 9, 2026 | 4,265.00 | 4,315.00 | 4,190.00 | 4,260.00 | - | -0.93% | 12,490 |
| Apr 8, 2026 | 4,355.00 | 4,355.00 | 4,230.00 | 4,300.00 | - | 1.30% | 12,209 |
| Apr 7, 2026 | 4,155.00 | 4,315.00 | 4,105.00 | 4,245.00 | - | 0.35% | 20,995 |
| Apr 6, 2026 | 4,180.00 | 4,265.00 | 4,055.00 | 4,230.00 | - | 0.83% | 14,797 |
| Apr 3, 2026 | 4,320.00 | 4,320.00 | 4,120.00 | 4,195.00 | - | -0.83% | 9,094 |
| Apr 2, 2026 | 4,295.00 | 4,335.00 | 4,110.00 | 4,230.00 | - | -1.28% | 16,264 |
| Apr 1, 2026 | 4,230.00 | 4,325.00 | 4,230.00 | 4,285.00 | - | 2.27% | 24,526 |
| Mar 31, 2026 | 4,285.00 | 4,360.00 | 4,180.00 | 4,190.00 | - | -2.22% | 37,387 |
| Mar 30, 2026 | 4,265.00 | 4,310.00 | 4,110.00 | 4,285.00 | - | 3.25% | 27,818 |
| Mar 27, 2026 | 4,130.00 | 4,200.00 | 3,990.00 | 4,150.00 | - | 1.22% | 7,907 |
| Mar 26, 2026 | 4,240.00 | 4,300.00 | 4,100.00 | 4,100.00 | - | -3.30% | 17,955 |
| Mar 25, 2026 | 4,270.00 | 4,290.00 | 4,155.00 | 4,240.00 | - | -0.70% | 19,547 |
| Mar 24, 2026 | 3,990.00 | 4,270.00 | 3,925.00 | 4,270.00 | - | 6.75% | 45,494 |
| Mar 23, 2026 | 4,155.00 | 4,155.00 | 3,980.00 | 4,000.00 | - | -4.53% | 23,805 |
| Mar 20, 2026 | 4,150.00 | 4,320.00 | 3,925.00 | 4,190.00 | - | 0.96% | 26,680 |
| Mar 19, 2026 | 3,765.00 | 4,280.00 | 3,715.00 | 4,150.00 | - | 9.35% | 101,442 |
| Mar 18, 2026 | 3,940.00 | 4,010.00 | 3,770.00 | 3,795.00 | - | -3.68% | 12,157 |
| Mar 17, 2026 | 4,025.00 | 4,045.00 | 3,930.00 | 3,940.00 | - | -2.11% | 6,838 |
| Mar 16, 2026 | 4,000.00 | 4,035.00 | 3,900.00 | 4,025.00 | - | -0.37% | 14,657 |
| Mar 13, 2026 | 3,960.00 | 4,210.00 | 3,950.00 | 4,040.00 | - | 2.02% | 29,320 |
| Mar 12, 2026 | 3,825.00 | 3,980.00 | 3,790.00 | 3,960.00 | - | 3.53% | 22,350 |
| Mar 11, 2026 | 3,765.00 | 3,965.00 | 3,750.00 | 3,825.00 | - | 0.92% | 12,539 |
| Mar 10, 2026 | 3,720.00 | 3,840.00 | 3,720.00 | 3,790.00 | - | 2.43% | 20,237 |
| Mar 9, 2026 | 3,655.00 | 3,895.00 | 3,580.00 | 3,700.00 | - | -5.37% | 15,550 |
| Mar 6, 2026 | 3,835.00 | 3,910.00 | 3,730.00 | 3,910.00 | - | -0.26% | 39,170 |
| Mar 5, 2026 | 3,610.00 | 3,990.00 | 3,610.00 | 3,920.00 | - | 7.99% | 110,382 |