Skip to main content
logo
New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,560.00
+50.00 (1.11%)
At close: Apr 24, 2026

New Kids On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,510.004,570.004,340.004,560.004,560.001.11%36,119
Apr 23, 20264,530.004,535.004,405.004,510.004,510.00-0.55%26,466
Apr 22, 20264,465.004,535.004,385.004,535.004,535.000.89%25,607
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%30,745
Apr 14, 20264,330.004,430.004,285.004,420.004,420.001.84%16,641
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%20,498
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%11,958
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%9,004
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%37,386
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%17,935
Mar 25, 20264,270.004,290.004,155.004,240.004,240.00-0.70%19,545
Mar 24, 20263,990.004,270.003,925.004,270.004,270.006.75%44,779
Mar 23, 20264,155.004,155.003,980.004,000.004,000.00-4.53%23,805
Mar 20, 20264,150.004,320.003,925.004,190.004,190.000.96%26,680
Mar 19, 20263,765.004,280.003,715.004,150.004,150.009.35%100,494
Mar 18, 20263,940.004,010.003,770.003,795.003,795.00-3.68%12,075
Mar 17, 20264,025.004,045.003,930.003,940.003,940.00-2.11%6,834
Mar 16, 20264,000.004,035.003,900.004,025.004,025.00-0.37%14,657
Mar 13, 20263,960.004,210.003,950.004,040.004,040.002.02%29,240
Mar 12, 20263,825.003,980.003,790.003,960.003,960.003.53%22,350
Mar 11, 20263,765.003,965.003,750.003,825.003,825.000.92%12,539
Mar 10, 20263,720.003,840.003,720.003,790.003,790.002.43%20,199
Mar 9, 20263,655.003,895.003,580.003,700.003,700.00-5.37%15,550
Mar 6, 20263,835.003,910.003,730.003,910.003,910.00-0.26%39,170
Mar 5, 20263,610.003,990.003,610.003,920.003,920.007.99%107,644
Mar 4, 20264,220.004,220.003,510.003,630.003,630.00-14.59%103,156
Mar 3, 20264,020.004,300.004,010.004,250.004,250.005.99%130,129
Feb 27, 20264,140.004,140.003,975.004,010.004,010.00-3.14%66,077
Feb 26, 20264,305.004,310.004,130.004,140.004,140.00-3.94%84,068
Feb 25, 20264,400.004,435.004,300.004,310.004,310.00-1.71%25,738
Feb 24, 20264,380.004,420.004,280.004,385.004,385.00-37,046
Feb 23, 20264,450.004,450.004,330.004,385.004,385.00-1.46%40,140
Feb 20, 20264,540.004,600.004,395.004,450.004,450.00-2.84%24,815
Feb 19, 20264,595.004,595.004,450.004,580.004,580.000.66%14,922
Feb 13, 20264,615.004,615.004,485.004,550.004,550.00-1.52%15,984
Feb 12, 20264,620.004,665.004,550.004,620.004,620.00-18,132
Feb 11, 20264,535.004,665.004,520.004,620.004,620.001.87%33,900
Feb 10, 20264,490.004,575.004,480.004,535.004,535.001.11%14,761