Skip to main content
logo
New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,155.00
-310.00 (-8.95%)
At close: Jul 20, 2026

New Kids On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20263,100.003,845.003,100.003,530.003,530.0011.89%76,385
Jul 20, 20263,465.003,520.003,120.003,155.003,155.00-8.95%30,219
Jul 16, 20263,460.003,560.003,460.003,465.003,465.000.14%11,156
Jul 15, 20263,315.003,460.003,315.003,460.003,460.004.37%10,257
Jul 14, 20263,120.003,370.003,120.003,315.003,315.000.30%22,481
Jul 13, 20263,640.003,640.003,100.003,305.003,305.00-2.79%15,095
Jul 10, 20263,130.003,515.003,130.003,400.003,400.001.19%13,252
Jul 9, 20263,220.003,480.003,215.003,360.003,360.006.16%15,372
Jul 8, 20263,500.003,525.003,100.003,165.003,165.00-10.97%41,012
Jul 7, 20263,385.003,555.003,200.003,555.003,555.004.71%16,395
Jul 6, 20263,400.003,445.003,275.003,395.003,395.00-0.15%22,217
Jul 3, 20263,395.003,400.003,005.003,400.003,400.000.15%24,514
Jul 2, 20263,200.003,480.003,155.003,395.003,395.005.93%20,606
Jul 1, 20263,205.003,670.003,160.003,205.003,205.00-6.70%11,593
Jun 30, 20263,285.003,515.003,145.003,435.003,435.003.78%19,983
Jun 29, 20262,905.003,380.002,905.003,310.003,310.005.92%20,213
Jun 26, 20263,195.003,335.003,125.003,125.003,125.00-6.30%41,832
Jun 25, 20263,075.003,430.003,075.003,335.003,335.008.46%47,352
Jun 24, 20262,765.003,155.002,740.003,075.003,075.0011.21%67,199
Jun 23, 20262,810.002,965.002,700.002,765.002,765.00-7.68%46,774
Jun 22, 20263,090.003,140.002,910.002,995.002,995.00-3.85%21,831
Jun 19, 20263,330.003,330.003,010.003,115.003,115.00-6.46%15,062
Jun 18, 20263,355.003,525.003,230.003,330.003,330.00-0.60%9,063
Jun 17, 20263,400.003,570.003,320.003,350.003,350.00-1.47%17,649
Jun 16, 20263,360.003,435.003,310.003,400.003,400.000.59%13,247
Jun 15, 20263,510.003,635.003,380.003,380.003,380.00-5.32%24,464
Jun 12, 20263,700.003,785.003,570.003,570.003,570.00-4.29%22,973
Jun 11, 20263,715.003,825.003,660.003,730.003,730.00-0.40%21,247
Jun 10, 20263,530.003,775.003,530.003,745.003,745.005.64%67,863
Jun 9, 20263,385.003,640.003,385.003,545.003,545.004.73%29,683
Jun 8, 20263,575.003,635.003,325.003,385.003,385.00-5.31%24,913
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