Skip to main content
logo
New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,575.00
-70.00 (-1.92%)
At close: Jun 5, 2026

New Kids On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,645.003,740.003,410.003,575.003,575.00-1.92%23,499
Jun 4, 20263,535.003,685.003,500.003,645.003,645.003.11%33,451
Jun 2, 20263,335.003,685.003,225.003,535.003,535.004.28%99,366
Jun 1, 20263,280.003,390.003,165.003,390.003,390.003.67%46,384
May 29, 20263,165.003,340.003,075.003,270.003,270.009.55%130,260
May 28, 20263,165.003,165.002,900.002,985.002,985.00-4.48%49,376
May 27, 20263,425.003,560.003,115.003,125.003,125.00-7.13%45,823
May 26, 20263,565.003,565.003,305.003,365.003,365.00-5.74%42,131
May 22, 20263,500.003,585.003,475.003,570.003,570.002.00%10,717
May 21, 20263,625.003,685.003,490.003,500.003,500.00-4.24%31,878
May 20, 20263,850.003,855.003,560.003,655.003,655.00-3.31%46,451
May 19, 20263,600.003,810.003,600.003,780.003,780.002.44%34,814
May 18, 20263,630.003,840.003,600.003,690.003,690.00-4.40%50,602
May 15, 20263,935.003,935.003,720.003,860.003,860.00-2.65%23,945
May 14, 20263,925.004,015.003,915.003,965.003,965.000.13%18,215
May 13, 20263,765.004,025.003,765.003,960.003,960.005.32%48,393
May 12, 20263,975.004,060.003,760.003,760.003,760.00-7.39%36,713
May 11, 20264,215.004,235.004,000.004,060.004,060.00-3.68%42,032
May 8, 20264,195.004,275.004,140.004,215.004,215.000.72%11,825
May 7, 20264,400.004,400.004,185.004,185.004,185.00-5.64%36,247
May 6, 20264,470.004,470.004,165.004,435.004,435.00-1.55%53,473
May 4, 20264,450.004,515.004,405.004,505.004,505.001.24%19,838
Apr 30, 20264,560.004,560.004,445.004,450.004,450.00-2.41%40,432
Apr 29, 20264,510.004,580.004,310.004,560.004,560.000.88%62,811
Apr 28, 20264,520.004,555.004,435.004,520.004,520.00-0.66%21,543
Apr 27, 20264,560.004,580.004,305.004,550.004,550.00-0.22%40,620
Apr 24, 20264,510.004,570.004,340.004,560.004,560.001.11%36,161
Apr 23, 20264,530.004,535.004,405.004,510.004,510.00-0.55%26,471
Apr 22, 20264,465.004,535.004,385.004,535.004,535.000.89%25,820
Apr 21, 20264,495.004,525.004,420.004,495.004,495.00-16,394
Apr 20, 20264,510.004,510.004,440.004,495.004,495.000.45%12,701
Apr 17, 20264,530.004,530.004,465.004,475.004,475.00-0.67%17,287
Apr 16, 20264,465.004,540.004,450.004,505.004,505.000.78%26,986
Apr 15, 20264,400.004,510.004,370.004,470.004,470.001.13%31,063
Apr 14, 20264,330.004,430.004,285.004,420.004,420.001.84%16,811
Apr 13, 20264,340.004,380.004,275.004,340.004,340.00-0.12%24,998
Apr 10, 20264,335.004,345.004,225.004,345.004,345.002.00%20,501
Apr 9, 20264,265.004,315.004,190.004,260.004,260.00-0.93%12,490
Apr 8, 20264,355.004,355.004,230.004,300.004,300.001.30%12,209
Apr 7, 20264,155.004,315.004,105.004,245.004,245.000.35%20,995
Apr 6, 20264,180.004,265.004,055.004,230.004,230.000.83%14,797
Apr 3, 20264,320.004,320.004,120.004,195.004,195.00-0.83%9,094
Apr 2, 20264,295.004,335.004,110.004,230.004,230.00-1.51%16,264
Apr 1, 20264,230.004,325.004,230.004,295.004,295.002.51%24,526
Mar 31, 20264,285.004,360.004,180.004,190.004,190.00-2.22%37,387
Mar 30, 20264,265.004,310.004,110.004,285.004,285.003.25%27,818
Mar 27, 20264,130.004,200.003,990.004,150.004,150.001.22%7,907
Mar 26, 20264,240.004,300.004,100.004,100.004,100.00-3.30%17,955
Mar 25, 20264,270.004,290.004,155.004,240.004,240.00-0.70%19,547
Mar 24, 20263,990.004,270.003,925.004,270.004,270.006.75%45,494