Skip to main content
logo
New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,135.00
-5.00 (-0.16%)
At close: Nov 3, 2026

New Kids On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20263,140.003,195.003,095.003,135.003,135.00-0.16%3,787
Nov 2, 20263,085.003,205.003,000.003,140.003,140.000.48%14,150
Oct 30, 20263,390.003,390.002,985.003,125.003,125.00-7.82%16,778
Oct 29, 20263,610.003,610.003,280.003,390.003,390.00-6.09%11,378
Oct 28, 20263,740.003,740.003,610.003,610.003,610.00-3.48%3,446
Oct 27, 20263,690.003,745.003,690.003,740.003,740.001.36%2,448
Oct 26, 20263,635.003,690.003,590.003,690.003,690.001.51%2,104
Oct 23, 20263,770.003,775.003,510.003,635.003,635.00-0.68%2,842
Oct 22, 20263,660.003,712.003,650.003,660.003,660.00-0.54%2,831
Oct 21, 20263,755.003,810.003,475.003,680.003,680.00-2.00%4,345
Oct 20, 20263,860.003,905.003,740.003,755.003,755.00-1.05%2,268
Oct 19, 20263,795.003,855.003,780.003,795.003,795.00-3,335
Oct 16, 20263,690.003,860.003,690.003,795.003,795.001.61%2,773
Oct 15, 20263,835.003,835.003,720.003,735.003,735.00-2.61%3,775
Oct 14, 20263,810.003,860.003,800.003,835.003,835.000.92%3,601
Oct 13, 20263,785.003,840.003,730.003,800.003,800.000.13%4,401
Oct 12, 20263,885.003,895.003,795.003,795.003,795.00-2.57%3,014
Oct 8, 20263,815.003,905.003,790.003,895.003,895.002.64%7,749
Oct 7, 20263,835.003,895.003,795.003,795.003,795.00-2.44%17,344
Oct 6, 20263,810.003,900.003,745.003,890.003,890.000.26%12,499
Oct 2, 20263,850.003,885.003,800.003,880.003,880.002.11%4,458
Oct 1, 20263,765.003,900.003,715.003,800.003,800.000.13%9,121
Sep 30, 20263,850.003,895.003,675.003,795.003,795.00-1.43%10,161
Sep 29, 20263,865.003,890.003,830.003,850.003,850.000.26%6,772
Sep 28, 20263,860.003,860.003,695.003,840.003,840.00-0.52%5,872
Sep 23, 20263,800.003,860.003,770.003,860.003,860.001.58%6,201
Sep 22, 20263,800.003,870.003,800.003,800.003,800.00-6,178
Sep 21, 20263,770.003,850.003,765.003,800.003,800.00-1.17%7,384
Sep 18, 20263,980.003,980.003,655.003,845.003,845.001.72%6,177
Sep 17, 20263,860.003,890.003,655.003,780.003,780.00-2.07%15,264
Sep 16, 20263,940.003,945.003,800.003,860.003,860.00-1.03%7,818
Sep 15, 20263,845.003,935.003,815.003,900.003,900.001.30%5,816
Sep 14, 20263,770.003,900.003,740.003,850.003,850.002.12%15,228
Sep 11, 20263,935.003,935.003,770.003,770.003,770.00-2.08%11,126
Sep 10, 20263,870.003,950.003,800.003,850.003,850.001.58%5,865
Sep 9, 20263,870.003,970.003,790.003,790.003,790.00-0.26%18,355
Sep 8, 20264,000.004,000.003,785.003,800.003,800.00-1.68%13,525
Sep 7, 20263,855.003,905.003,800.003,865.003,865.000.52%7,092
Sep 4, 20263,895.003,960.003,830.003,845.003,845.000.79%8,179
Sep 3, 20263,930.003,930.003,815.003,815.003,815.00-1.93%6,445
Sep 2, 20263,860.004,040.003,765.003,890.003,890.00-0.51%10,326
Sep 1, 20264,000.004,000.003,800.003,910.003,910.00-2.25%19,926
Aug 31, 20264,020.004,100.003,840.004,000.004,000.000.88%23,643
Aug 28, 20263,930.004,020.003,930.003,965.003,965.001.02%8,727
Aug 27, 20263,760.003,950.003,760.003,925.003,925.001.16%8,063
Aug 26, 20263,920.004,060.003,750.003,880.003,880.00-1.02%12,856
Aug 25, 20263,970.003,975.003,735.003,920.003,920.00-1.51%10,366
Aug 24, 20264,110.004,110.003,835.003,980.003,980.000.63%12,329
Aug 21, 20264,100.004,100.003,840.003,955.003,955.000.13%6,560
Aug 20, 20264,100.004,100.003,855.003,950.003,950.000.13%10,315