NC Corporation (KRX:036570)
South Korea · Delayed Price · Currency is KRW 223,000
+16,500 (7.99%)
Sep 22, 2026, 3:30 PM KST
NC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 208,000.00 | 224,500.00 | 208,000.00 | 223,000.00 | 223,000.00 | 7.99% | 130,030 |
| 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 |
| Aug 31, 2026 | 224,500.00 | 225,500.00 | 219,000.00 | 224,500.00 | 224,500.00 | -0.22% | 38,601 |
| Aug 28, 2026 | 221,500.00 | 225,500.00 | 220,500.00 | 225,000.00 | 225,000.00 | 0.90% | 32,455 |
| Aug 27, 2026 | 228,500.00 | 231,000.00 | 221,500.00 | 223,000.00 | 223,000.00 | -1.55% | 65,859 |
| Aug 26, 2026 | 227,000.00 | 228,500.00 | 223,000.00 | 226,500.00 | 226,500.00 | 0.67% | 77,408 |
| Aug 25, 2026 | 228,000.00 | 228,000.00 | 217,000.00 | 225,000.00 | 225,000.00 | -0.44% | 78,073 |
| Aug 24, 2026 | 223,500.00 | 231,000.00 | 223,500.00 | 226,000.00 | 226,000.00 | 0.67% | 49,843 |
| Aug 21, 2026 | 217,500.00 | 226,000.00 | 217,500.00 | 224,500.00 | 224,500.00 | 1.81% | 55,658 |
| Aug 20, 2026 | 219,500.00 | 226,000.00 | 218,000.00 | 220,500.00 | 220,500.00 | 0.46% | 79,376 |
| Aug 19, 2026 | 225,000.00 | 225,000.00 | 215,000.00 | 219,500.00 | 219,500.00 | -4.57% | 84,561 |
| Aug 18, 2026 | 243,500.00 | 244,000.00 | 226,000.00 | 230,000.00 | 230,000.00 | -7.07% | 151,428 |
| Aug 14, 2026 | 245,000.00 | 248,000.00 | 240,500.00 | 247,500.00 | 247,500.00 | 1.64% | 74,476 |
| Aug 13, 2026 | 249,000.00 | 250,500.00 | 240,000.00 | 243,500.00 | 243,500.00 | -1.22% | 111,441 |
| Aug 12, 2026 | 255,500.00 | 265,000.00 | 241,000.00 | 246,500.00 | 246,500.00 | -3.52% | 125,934 |
| Aug 11, 2026 | 247,500.00 | 268,000.00 | 241,000.00 | 255,500.00 | 255,500.00 | 4.93% | 220,264 |
| Aug 10, 2026 | 247,500.00 | 248,000.00 | 238,500.00 | 243,500.00 | 243,500.00 | -2.01% | 50,179 |
| Aug 7, 2026 | 238,000.00 | 249,000.00 | 238,000.00 | 248,500.00 | 248,500.00 | 3.76% | 59,029 |
| Aug 6, 2026 | 236,000.00 | 241,000.00 | 233,000.00 | 239,500.00 | 239,500.00 | 1.91% | 45,617 |
| Aug 5, 2026 | 241,500.00 | 245,500.00 | 234,500.00 | 235,000.00 | 235,000.00 | -2.29% | 68,032 |
| Aug 4, 2026 | 229,000.00 | 242,000.00 | 229,000.00 | 240,500.00 | 240,500.00 | 3.66% | 43,882 |
| Aug 3, 2026 | 230,000.00 | 238,000.00 | 228,000.00 | 232,000.00 | 232,000.00 | -1.07% | 54,463 |
| Jul 31, 2026 | 230,500.00 | 234,500.00 | 222,500.00 | 234,500.00 | 234,500.00 | 2.40% | 84,945 |
| Jul 30, 2026 | 223,500.00 | 237,000.00 | 221,500.00 | 229,000.00 | 229,000.00 | 2.92% | 91,648 |
| Jul 29, 2026 | 225,500.00 | 232,000.00 | 216,500.00 | 222,500.00 | 222,500.00 | -1.11% | 100,004 |
| Jul 28, 2026 | 229,500.00 | 231,500.00 | 221,500.00 | 225,000.00 | 225,000.00 | -3.23% | 58,116 |
| Jul 27, 2026 | 229,500.00 | 235,000.00 | 227,500.00 | 232,500.00 | 232,500.00 | 1.97% | 49,650 |
| Jul 24, 2026 | 223,500.00 | 231,000.00 | 220,000.00 | 228,000.00 | 228,000.00 | 1.33% | 63,403 |
| Jul 23, 2026 | 217,000.00 | 227,000.00 | 217,000.00 | 225,000.00 | 225,000.00 | 3.21% | 63,084 |
| Jul 22, 2026 | 217,000.00 | 223,000.00 | 215,000.00 | 218,000.00 | 218,000.00 | 2.11% | 49,139 |
| Jul 21, 2026 | 209,000.00 | 216,000.00 | 203,000.00 | 213,500.00 | 213,500.00 | 1.43% | 107,449 |
| Jul 20, 2026 | 219,000.00 | 220,500.00 | 208,000.00 | 210,500.00 | 210,500.00 | -5.61% | 114,745 |
| Jul 16, 2026 | 225,500.00 | 228,500.00 | 220,000.00 | 223,000.00 | 223,000.00 | -1.55% | 86,310 |
| Jul 15, 2026 | 232,000.00 | 238,500.00 | 225,000.00 | 226,500.00 | 226,500.00 | -0.44% | 97,712 |
| Jul 14, 2026 | 240,000.00 | 242,000.00 | 227,500.00 | 227,500.00 | 227,500.00 | -5.41% | 105,648 |
| Jul 13, 2026 | 250,500.00 | 251,000.00 | 236,000.00 | 240,500.00 | 240,500.00 | -3.22% | 82,609 |