Skip to main content
logo
New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
+30.00 (0.75%)
At close: Aug 11, 2026

New Kids On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20264,095.004,095.003,940.004,020.004,020.000.75%7,799
Aug 10, 20263,850.004,040.003,820.003,990.003,990.002.97%22,086
Aug 7, 20263,615.003,935.003,550.003,875.003,875.007.19%36,242
Aug 6, 20263,565.003,625.003,335.003,615.003,615.00-0.28%17,141
Aug 5, 20263,600.003,690.003,280.003,625.003,625.000.69%11,542
Aug 4, 20263,680.003,730.003,545.003,600.003,600.00-2.31%4,805
Aug 3, 20263,450.003,705.003,450.003,685.003,685.002.50%13,878
Jul 31, 20263,505.003,630.003,500.003,595.003,595.001.70%17,879
Jul 30, 20263,405.003,600.003,405.003,535.003,535.002.76%19,056
Jul 29, 20263,490.003,610.003,375.003,440.003,440.00-4.04%14,280
Jul 28, 20263,565.003,670.003,480.003,585.003,585.00-0.28%8,931
Jul 27, 20263,640.003,730.003,515.003,595.003,595.00-1.78%18,764
Jul 24, 20263,655.003,710.003,540.003,660.003,660.000.14%9,095
Jul 23, 20263,595.003,670.003,325.003,655.003,655.004.43%18,422
Jul 22, 20263,495.003,590.003,350.003,500.003,500.00-0.85%12,238
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