NC Corporation (KRX:036570)
South Korea · Delayed Price · Currency is KRW 179,000
-10,800 (-5.69%)
Nov 13, 2026, 3:30 PM KST
NC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 189,000.00 | 189,000.00 | 178,900.00 | 179,000.00 | 179,000.00 | -5.69% | 165,349 |
| Nov 12, 2026 | 209,000.00 | 209,500.00 | 184,400.00 | 189,800.00 | 189,800.00 | -9.19% | 345,912 |
| Nov 11, 2026 | 213,000.00 | 217,500.00 | 202,000.00 | 209,000.00 | 209,000.00 | -2.11% | 132,243 |
| Nov 10, 2026 | 212,000.00 | 219,500.00 | 210,000.00 | 213,500.00 | 213,500.00 | 2.15% | 71,024 |
| Nov 9, 2026 | 209,000.00 | 218,000.00 | 207,000.00 | 209,000.00 | 209,000.00 | 0.24% | 85,809 |
| Nov 6, 2026 | 199,500.00 | 214,000.00 | 198,200.00 | 208,500.00 | 208,500.00 | -0.48% | 85,617 |
| Nov 5, 2026 | 201,500.00 | 212,500.00 | 201,500.00 | 209,500.00 | 209,500.00 | 5.38% | 83,595 |
| Nov 4, 2026 | 196,000.00 | 201,500.00 | 190,700.00 | 198,800.00 | 198,800.00 | 1.79% | 77,227 |
| Nov 3, 2026 | 196,700.00 | 200,500.00 | 195,300.00 | 195,300.00 | 195,300.00 | -1.61% | 33,692 |
| Nov 2, 2026 | 199,500.00 | 201,500.00 | 197,500.00 | 198,500.00 | 198,500.00 | -1.49% | 65,760 |
| Oct 30, 2026 | 199,100.00 | 203,500.00 | 195,000.00 | 201,500.00 | 201,500.00 | 1.00% | 68,770 |
| Oct 29, 2026 | 201,500.00 | 204,500.00 | 196,600.00 | 199,500.00 | 199,500.00 | -0.75% | 67,977 |
| Oct 28, 2026 | 200,000.00 | 204,000.00 | 199,100.00 | 201,000.00 | 201,000.00 | 1.16% | 64,999 |
| Oct 27, 2026 | 202,000.00 | 203,500.00 | 197,800.00 | 198,700.00 | 198,700.00 | -1.39% | 98,563 |
| Oct 26, 2026 | 205,000.00 | 205,500.00 | 200,500.00 | 201,500.00 | 201,500.00 | -1.71% | 49,627 |
| Oct 23, 2026 | 211,500.00 | 212,000.00 | 203,500.00 | 205,000.00 | 205,000.00 | -3.07% | 49,839 |
| Oct 22, 2026 | 212,000.00 | 214,500.00 | 209,000.00 | 211,500.00 | 211,500.00 | -1.17% | 61,762 |
| Oct 21, 2026 | 220,500.00 | 223,000.00 | 213,000.00 | 214,000.00 | 214,000.00 | -2.95% | 75,157 |
| Oct 20, 2026 | 215,500.00 | 223,500.00 | 215,000.00 | 220,500.00 | 220,500.00 | 1.15% | 94,206 |
| Oct 19, 2026 | 207,000.00 | 219,000.00 | 204,500.00 | 218,000.00 | 218,000.00 | 5.31% | 81,947 |
| Oct 16, 2026 | 201,500.00 | 214,500.00 | 201,500.00 | 207,000.00 | 207,000.00 | 2.99% | 127,040 |
| Oct 15, 2026 | 202,000.00 | 205,000.00 | 198,300.00 | 201,000.00 | 201,000.00 | -2.66% | 119,782 |
| Oct 14, 2026 | 206,000.00 | 208,000.00 | 203,000.00 | 206,500.00 | 206,500.00 | -0.24% | 80,305 |
| Oct 13, 2026 | 207,000.00 | 208,500.00 | 199,500.00 | 207,000.00 | 207,000.00 | -0.96% | 104,478 |
| Oct 12, 2026 | 221,500.00 | 225,000.00 | 207,500.00 | 209,000.00 | 209,000.00 | -5.86% | 182,202 |
| Oct 8, 2026 | 235,500.00 | 235,500.00 | 217,500.00 | 222,000.00 | 222,000.00 | -6.53% | 204,537 |
| Oct 7, 2026 | 225,500.00 | 243,500.00 | 224,500.00 | 237,500.00 | 237,500.00 | 6.03% | 209,191 |
| Oct 6, 2026 | 239,500.00 | 239,500.00 | 222,000.00 | 224,000.00 | 224,000.00 | -7.05% | 296,287 |
| Oct 2, 2026 | 232,000.00 | 242,500.00 | 229,000.00 | 241,000.00 | 241,000.00 | 4.78% | 190,012 |
| Oct 1, 2026 | 226,500.00 | 236,500.00 | 223,500.00 | 230,000.00 | 230,000.00 | 10.05% | 254,949 |
| Sep 30, 2026 | 213,000.00 | 215,000.00 | 207,000.00 | 209,000.00 | 209,000.00 | -0.95% | 86,975 |
| Sep 29, 2026 | 216,500.00 | 220,500.00 | 205,500.00 | 211,000.00 | 211,000.00 | -2.31% | 79,761 |
| Sep 28, 2026 | 212,500.00 | 220,000.00 | 212,500.00 | 216,000.00 | 216,000.00 | 1.89% | 61,926 |
| Sep 23, 2026 | 222,500.00 | 222,500.00 | 209,500.00 | 212,000.00 | 212,000.00 | -4.93% | 95,499 |
| Sep 22, 2026 | 208,000.00 | 224,500.00 | 208,000.00 | 223,000.00 | 223,000.00 | 7.99% | 131,544 |
| Sep 21, 2026 | 208,500.00 | 209,500.00 | 204,500.00 | 206,500.00 | 206,500.00 | -1.20% | 51,115 |
| Sep 18, 2026 | 208,000.00 | 213,000.00 | 206,500.00 | 209,000.00 | 209,000.00 | 2.20% | 91,782 |
| Sep 17, 2026 | 202,500.00 | 206,000.00 | 200,000.00 | 204,500.00 | 204,500.00 | 1.74% | 62,530 |
| Sep 16, 2026 | 205,000.00 | 207,500.00 | 199,900.00 | 201,000.00 | 201,000.00 | -1.47% | 68,000 |
| Sep 15, 2026 | 203,500.00 | 208,000.00 | 201,500.00 | 204,000.00 | 204,000.00 | -1.21% | 60,474 |
| Sep 14, 2026 | 204,500.00 | 207,000.00 | 203,000.00 | 206,500.00 | 206,500.00 | 0.49% | 74,227 |
| Sep 11, 2026 | 205,000.00 | 210,500.00 | 204,000.00 | 205,500.00 | 205,500.00 | -1.91% | 94,975 |
| Sep 10, 2026 | 207,500.00 | 209,500.00 | 204,000.00 | 209,500.00 | 209,500.00 | -0.48% | 204,024 |
| Sep 9, 2026 | 211,500.00 | 212,000.00 | 206,500.00 | 210,500.00 | 210,500.00 | -0.47% | 102,684 |
| Sep 8, 2026 | 223,500.00 | 225,000.00 | 211,000.00 | 211,500.00 | 211,500.00 | -5.16% | 129,856 |
| Sep 7, 2026 | 224,000.00 | 228,000.00 | 219,500.00 | 223,000.00 | 223,000.00 | 0.45% | 78,434 |
| Sep 4, 2026 | 218,500.00 | 222,500.00 | 217,000.00 | 222,000.00 | 222,000.00 | 2.30% | 51,793 |
| Sep 3, 2026 | 219,000.00 | 222,500.00 | 212,000.00 | 217,000.00 | 217,000.00 | -0.91% | 55,674 |
| Sep 2, 2026 | 221,000.00 | 222,000.00 | 217,000.00 | 219,000.00 | 219,000.00 | -2.23% | 46,747 |
| Sep 1, 2026 | 222,000.00 | 228,000.00 | 221,500.00 | 224,000.00 | 224,000.00 | -0.22% | 43,974 |