New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea · Delayed Price · Currency is KRW 3,910.00
-90.00 (-2.25%)
At close: Sep 1, 2026
New Kids On Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3,860.00 | 4,040.00 | 3,765.00 | 3,890.00 | 3,890.00 | -0.51% | 10,326 |
| Sep 1, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 3,910.00 | 3,910.00 | -2.25% | 19,926 |
| Aug 31, 2026 | 4,020.00 | 4,100.00 | 3,840.00 | 4,000.00 | 4,000.00 | 0.88% | 23,643 |
| Aug 28, 2026 | 3,930.00 | 4,020.00 | 3,930.00 | 3,965.00 | 3,965.00 | 1.02% | 8,727 |
| Aug 27, 2026 | 3,760.00 | 3,950.00 | 3,760.00 | 3,925.00 | 3,925.00 | 1.16% | 8,063 |
| Aug 26, 2026 | 3,920.00 | 4,060.00 | 3,750.00 | 3,880.00 | 3,880.00 | -1.02% | 12,856 |
| Aug 25, 2026 | 3,970.00 | 3,975.00 | 3,735.00 | 3,920.00 | 3,920.00 | -1.51% | 10,366 |
| Aug 24, 2026 | 4,110.00 | 4,110.00 | 3,835.00 | 3,980.00 | 3,980.00 | 0.63% | 12,329 |
| Aug 21, 2026 | 4,100.00 | 4,100.00 | 3,840.00 | 3,955.00 | 3,955.00 | 0.13% | 6,560 |
| Aug 20, 2026 | 4,100.00 | 4,100.00 | 3,855.00 | 3,950.00 | 3,950.00 | 0.13% | 10,315 |
| Aug 19, 2026 | 3,995.00 | 4,020.00 | 3,865.00 | 3,945.00 | 3,945.00 | 0.13% | 15,925 |
| Aug 18, 2026 | 4,015.00 | 4,080.00 | 3,855.00 | 3,940.00 | 3,940.00 | 1.94% | 28,495 |
| Aug 14, 2026 | 4,025.00 | 4,025.00 | 3,850.00 | 3,865.00 | 3,865.00 | -1.02% | 9,113 |
| Aug 13, 2026 | 3,955.00 | 3,995.00 | 3,870.00 | 3,905.00 | 3,905.00 | - | 11,834 |
| Aug 12, 2026 | 4,110.00 | 4,110.00 | 3,900.00 | 3,905.00 | 3,905.00 | -2.86% | 8,920 |
| Aug 11, 2026 | 4,095.00 | 4,095.00 | 3,940.00 | 4,020.00 | 4,020.00 | 0.75% | 7,799 |
| Aug 10, 2026 | 3,850.00 | 4,040.00 | 3,820.00 | 3,990.00 | 3,990.00 | 2.97% | 22,086 |
| Aug 7, 2026 | 3,615.00 | 3,935.00 | 3,550.00 | 3,875.00 | 3,875.00 | 7.19% | 36,242 |
| Aug 6, 2026 | 3,565.00 | 3,625.00 | 3,335.00 | 3,615.00 | 3,615.00 | -0.28% | 17,141 |
| Aug 5, 2026 | 3,600.00 | 3,690.00 | 3,280.00 | 3,625.00 | 3,625.00 | 0.69% | 11,542 |
| Aug 4, 2026 | 3,680.00 | 3,730.00 | 3,545.00 | 3,600.00 | 3,600.00 | -2.31% | 4,805 |
| Aug 3, 2026 | 3,450.00 | 3,705.00 | 3,450.00 | 3,685.00 | 3,685.00 | 2.50% | 13,878 |
| Jul 31, 2026 | 3,505.00 | 3,630.00 | 3,500.00 | 3,595.00 | 3,595.00 | 1.70% | 17,879 |
| Jul 30, 2026 | 3,405.00 | 3,600.00 | 3,405.00 | 3,535.00 | 3,535.00 | 2.76% | 19,056 |
| Jul 29, 2026 | 3,490.00 | 3,610.00 | 3,375.00 | 3,440.00 | 3,440.00 | -4.04% | 14,280 |
| Jul 28, 2026 | 3,565.00 | 3,670.00 | 3,480.00 | 3,585.00 | 3,585.00 | -0.28% | 8,931 |
| Jul 27, 2026 | 3,640.00 | 3,730.00 | 3,515.00 | 3,595.00 | 3,595.00 | -1.78% | 18,764 |
| Jul 24, 2026 | 3,655.00 | 3,710.00 | 3,540.00 | 3,660.00 | 3,660.00 | 0.14% | 9,095 |
| Jul 23, 2026 | 3,595.00 | 3,670.00 | 3,325.00 | 3,655.00 | 3,655.00 | 4.43% | 18,422 |
| Jul 22, 2026 | 3,495.00 | 3,590.00 | 3,350.00 | 3,500.00 | 3,500.00 | -0.85% | 12,238 |
| Jul 21, 2026 | 3,100.00 | 3,845.00 | 3,100.00 | 3,530.00 | 3,530.00 | 11.89% | 76,385 |
| Jul 20, 2026 | 3,465.00 | 3,520.00 | 3,120.00 | 3,155.00 | 3,155.00 | -8.95% | 30,219 |
| Jul 16, 2026 | 3,460.00 | 3,560.00 | 3,460.00 | 3,465.00 | 3,465.00 | 0.14% | 11,156 |
| Jul 15, 2026 | 3,315.00 | 3,460.00 | 3,315.00 | 3,460.00 | 3,460.00 | 4.37% | 10,257 |
| Jul 14, 2026 | 3,120.00 | 3,370.00 | 3,120.00 | 3,315.00 | 3,315.00 | 0.30% | 22,481 |
| Jul 13, 2026 | 3,640.00 | 3,640.00 | 3,100.00 | 3,305.00 | 3,305.00 | -2.79% | 15,095 |
| Jul 10, 2026 | 3,130.00 | 3,515.00 | 3,130.00 | 3,400.00 | 3,400.00 | 1.19% | 13,252 |
| Jul 9, 2026 | 3,220.00 | 3,480.00 | 3,215.00 | 3,360.00 | 3,360.00 | 6.16% | 15,372 |
| Jul 8, 2026 | 3,500.00 | 3,525.00 | 3,100.00 | 3,165.00 | 3,165.00 | -10.97% | 41,012 |
| Jul 7, 2026 | 3,385.00 | 3,555.00 | 3,200.00 | 3,555.00 | 3,555.00 | 4.71% | 16,395 |
| Jul 6, 2026 | 3,400.00 | 3,445.00 | 3,275.00 | 3,395.00 | 3,395.00 | -0.15% | 22,217 |
| Jul 3, 2026 | 3,395.00 | 3,400.00 | 3,005.00 | 3,400.00 | 3,400.00 | 0.15% | 24,514 |
| Jul 2, 2026 | 3,200.00 | 3,480.00 | 3,155.00 | 3,395.00 | 3,395.00 | 5.93% | 20,606 |
| Jul 1, 2026 | 3,205.00 | 3,670.00 | 3,160.00 | 3,205.00 | 3,205.00 | -6.70% | 11,593 |
| Jun 30, 2026 | 3,285.00 | 3,515.00 | 3,145.00 | 3,435.00 | 3,435.00 | 3.78% | 19,983 |
| Jun 29, 2026 | 2,905.00 | 3,380.00 | 2,905.00 | 3,310.00 | 3,310.00 | 5.92% | 20,213 |
| Jun 26, 2026 | 3,195.00 | 3,335.00 | 3,125.00 | 3,125.00 | 3,125.00 | -6.30% | 41,832 |
| Jun 25, 2026 | 3,075.00 | 3,430.00 | 3,075.00 | 3,335.00 | 3,335.00 | 8.46% | 47,352 |
| Jun 24, 2026 | 2,765.00 | 3,155.00 | 2,740.00 | 3,075.00 | 3,075.00 | 11.21% | 67,199 |
| Jun 23, 2026 | 2,810.00 | 2,965.00 | 2,700.00 | 2,765.00 | 2,765.00 | -7.68% | 46,774 |