NCSOFT Corporation (KRX:036570)
South Korea · Delayed Price · Currency is KRW 190,600
-3,100 (-1.60%)
At close: Aug 1, 2025, 3:30 PM KST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 190,200.00 | 192,800.00 | 187,200.00 | 190,600.00 | 190,600.00 | -1.60% | 57,216 |
| Jul 31, 2025 | 192,500.00 | 194,700.00 | 192,200.00 | 193,700.00 | 193,700.00 | -0.10% | 37,135 |
| Jul 30, 2025 | 192,800.00 | 194,700.00 | 192,100.00 | 193,900.00 | 193,900.00 | 0.57% | 45,943 |
| Jul 29, 2025 | 194,600.00 | 194,600.00 | 189,800.00 | 192,800.00 | 192,800.00 | -0.62% | 59,086 |
| Jul 28, 2025 | 195,100.00 | 196,800.00 | 192,600.00 | 194,000.00 | 194,000.00 | -0.67% | 35,509 |
| Jul 25, 2025 | 193,700.00 | 196,600.00 | 193,700.00 | 195,300.00 | 195,300.00 | 0.62% | 41,885 |
| Jul 24, 2025 | 198,700.00 | 199,500.00 | 192,800.00 | 194,100.00 | 194,100.00 | -2.32% | 103,089 |
| Jul 23, 2025 | 205,500.00 | 207,000.00 | 196,100.00 | 198,700.00 | 198,700.00 | -3.31% | 136,957 |
| Jul 22, 2025 | 206,500.00 | 208,500.00 | 204,500.00 | 205,500.00 | 205,500.00 | -1.20% | 63,742 |
| Jul 21, 2025 | 208,000.00 | 211,500.00 | 206,500.00 | 208,000.00 | 208,000.00 | -0.72% | 53,731 |
| Jul 18, 2025 | 212,500.00 | 215,000.00 | 205,000.00 | 209,500.00 | 209,500.00 | -1.18% | 61,982 |
| Jul 17, 2025 | 213,500.00 | 215,000.00 | 207,000.00 | 212,000.00 | 212,000.00 | - | 57,949 |
| Jul 16, 2025 | 213,000.00 | 214,500.00 | 209,500.00 | 212,000.00 | 212,000.00 | -0.70% | 77,833 |
| Jul 15, 2025 | 210,000.00 | 218,000.00 | 210,000.00 | 213,500.00 | 213,500.00 | 0.71% | 70,240 |
| Jul 14, 2025 | 213,000.00 | 216,500.00 | 209,000.00 | 212,000.00 | 212,000.00 | 0.24% | 80,056 |
| Jul 11, 2025 | 206,500.00 | 214,500.00 | 205,000.00 | 211,500.00 | 211,500.00 | 2.42% | 80,657 |
| Jul 10, 2025 | 207,000.00 | 211,000.00 | 204,000.00 | 206,500.00 | 206,500.00 | -0.48% | 131,056 |
| Jul 9, 2025 | 209,500.00 | 218,000.00 | 206,000.00 | 207,500.00 | 207,500.00 | -0.95% | 133,647 |
| Jul 8, 2025 | 206,500.00 | 213,000.00 | 206,500.00 | 209,500.00 | 209,500.00 | 2.44% | 68,568 |
| Jul 7, 2025 | 208,000.00 | 210,000.00 | 203,000.00 | 204,500.00 | 204,500.00 | -1.21% | 47,736 |
| Jul 4, 2025 | 208,500.00 | 211,500.00 | 205,500.00 | 207,000.00 | 207,000.00 | 0.73% | 86,515 |
| Jul 3, 2025 | 206,000.00 | 208,500.00 | 201,500.00 | 205,500.00 | 205,500.00 | 1.99% | 75,909 |
| Jul 2, 2025 | 204,500.00 | 209,000.00 | 197,500.00 | 201,500.00 | 201,500.00 | -1.47% | 87,179 |
| Jul 1, 2025 | 206,000.00 | 208,000.00 | 203,000.00 | 204,500.00 | 204,500.00 | -0.97% | 78,567 |
| Jun 30, 2025 | 189,000.00 | 213,000.00 | 188,900.00 | 206,500.00 | 206,500.00 | 11.20% | 292,068 |
| Jun 27, 2025 | 189,700.00 | 189,700.00 | 184,100.00 | 185,700.00 | 185,700.00 | -1.33% | 72,155 |
| Jun 26, 2025 | 191,800.00 | 191,800.00 | 185,500.00 | 188,200.00 | 188,200.00 | -2.39% | 98,740 |
| Jun 25, 2025 | 195,900.00 | 196,000.00 | 189,600.00 | 192,800.00 | 192,800.00 | -0.67% | 90,442 |
| Jun 24, 2025 | 201,000.00 | 203,500.00 | 191,500.00 | 194,100.00 | 194,100.00 | -0.05% | 157,184 |
| Jun 23, 2025 | 189,900.00 | 196,000.00 | 186,900.00 | 194,200.00 | 194,200.00 | 2.00% | 178,468 |
| Jun 20, 2025 | 192,000.00 | 192,300.00 | 186,000.00 | 190,400.00 | 190,400.00 | -0.05% | 232,899 |
| Jun 19, 2025 | 188,500.00 | 191,000.00 | 181,700.00 | 190,500.00 | 190,500.00 | 1.93% | 244,422 |
| Jun 18, 2025 | 170,000.00 | 187,400.00 | 169,600.00 | 186,900.00 | 186,900.00 | 8.73% | 259,733 |
| Jun 17, 2025 | 170,700.00 | 173,800.00 | 169,600.00 | 171,900.00 | 171,900.00 | 0.59% | 84,954 |
| Jun 16, 2025 | 176,200.00 | 177,600.00 | 168,500.00 | 170,900.00 | 170,900.00 | -3.17% | 123,244 |
| Jun 13, 2025 | 178,000.00 | 179,800.00 | 174,100.00 | 176,500.00 | 176,500.00 | -0.06% | 119,917 |
| Jun 12, 2025 | 178,000.00 | 181,800.00 | 175,100.00 | 176,600.00 | 176,600.00 | -0.73% | 227,190 |
| Jun 11, 2025 | 178,000.00 | 180,500.00 | 174,800.00 | 177,900.00 | 177,900.00 | 2.07% | 134,097 |
| Jun 10, 2025 | 173,200.00 | 177,600.00 | 172,400.00 | 174,300.00 | 174,300.00 | 0.75% | 127,181 |
| Jun 9, 2025 | 173,500.00 | 175,300.00 | 170,800.00 | 173,000.00 | 173,000.00 | 0.06% | 134,819 |
| Jun 5, 2025 | 166,000.00 | 176,800.00 | 166,000.00 | 172,900.00 | 172,900.00 | 3.84% | 221,969 |
| Jun 4, 2025 | 166,800.00 | 169,000.00 | 165,600.00 | 166,500.00 | 166,500.00 | - | 200,239 |
| Jun 2, 2025 | 154,700.00 | 169,200.00 | 153,500.00 | 166,500.00 | 166,500.00 | 9.18% | 330,236 |
| May 30, 2025 | 156,000.00 | 160,300.00 | 149,400.00 | 152,500.00 | 152,500.00 | -4.03% | 1,720,727 |
| May 29, 2025 | 158,800.00 | 160,800.00 | 157,000.00 | 158,900.00 | 158,900.00 | 1.02% | 127,102 |
| May 28, 2025 | 156,900.00 | 162,300.00 | 155,800.00 | 157,300.00 | 157,300.00 | -0.19% | 132,706 |
| May 27, 2025 | 150,500.00 | 159,000.00 | 150,000.00 | 157,600.00 | 157,600.00 | 3.75% | 208,277 |
| May 26, 2025 | 150,000.00 | 153,300.00 | 148,200.00 | 151,900.00 | 151,900.00 | 0.73% | 99,886 |
| May 23, 2025 | 155,600.00 | 156,500.00 | 150,100.00 | 150,800.00 | 150,800.00 | -3.08% | 103,949 |
| May 22, 2025 | 154,000.00 | 157,100.00 | 153,900.00 | 155,600.00 | 155,600.00 | 0.06% | 83,209 |