NC Corporation (KRX:036570)
South Korea · Delayed Price · Currency is KRW 263,500
+3,500 (1.35%)
At close: Jun 12, 2026
NC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 265,500.00 | 272,000.00 | 256,000.00 | 269,500.00 | - | 3.65% | 82,295 |
| Jun 11, 2026 | 247,500.00 | 260,000.00 | 244,000.00 | 260,000.00 | 260,000.00 | 1.17% | 130,729 |
| Jun 10, 2026 | 257,500.00 | 265,000.00 | 248,500.00 | 257,000.00 | 257,000.00 | -2.84% | 129,162 |
| Jun 9, 2026 | 265,500.00 | 274,500.00 | 254,500.00 | 264,500.00 | 264,500.00 | -0.94% | 183,554 |
| Jun 8, 2026 | 256,000.00 | 279,000.00 | 256,000.00 | 267,000.00 | 267,000.00 | -5.15% | 138,672 |
| Jun 5, 2026 | 280,000.00 | 284,500.00 | 271,500.00 | 281,500.00 | 281,500.00 | -2.76% | 139,003 |
| Jun 4, 2026 | 309,500.00 | 309,500.00 | 287,500.00 | 289,500.00 | 289,500.00 | -14.35% | 298,337 |
| Jun 2, 2026 | 292,500.00 | 343,500.00 | 286,000.00 | 338,000.00 | 338,000.00 | 14.38% | 841,776 |
| Jun 1, 2026 | 302,000.00 | 302,500.00 | 288,000.00 | 295,500.00 | 295,500.00 | 2.07% | 204,303 |
| May 29, 2026 | 291,500.00 | 293,000.00 | 281,000.00 | 289,500.00 | 289,500.00 | 1.76% | 136,133 |
| May 28, 2026 | 279,000.00 | 296,500.00 | 274,500.00 | 284,500.00 | 284,500.00 | 2.52% | 256,511 |
| May 27, 2026 | 267,500.00 | 286,000.00 | 263,000.00 | 277,500.00 | 277,500.00 | 2.21% | 195,713 |
| May 26, 2026 | 276,000.00 | 281,000.00 | 265,500.00 | 271,500.00 | 271,500.00 | -1.63% | 109,533 |
| May 22, 2026 | 265,000.00 | 279,000.00 | 264,500.00 | 276,000.00 | 276,000.00 | 4.94% | 158,098 |
| May 21, 2026 | 263,000.00 | 275,000.00 | 257,500.00 | 263,000.00 | 263,000.00 | 0.96% | 175,578 |
| May 20, 2026 | 261,500.00 | 269,000.00 | 254,000.00 | 260,500.00 | 260,500.00 | -1.70% | 137,637 |
| May 19, 2026 | 259,000.00 | 273,000.00 | 258,500.00 | 265,000.00 | 265,000.00 | 2.51% | 149,501 |
| May 18, 2026 | 267,500.00 | 267,500.00 | 258,500.00 | 258,500.00 | 258,500.00 | -4.79% | 94,409 |
| May 15, 2026 | 276,500.00 | 282,500.00 | 268,500.00 | 271,500.00 | 271,500.00 | -2.69% | 122,135 |
| May 14, 2026 | 272,000.00 | 291,500.00 | 271,000.00 | 279,000.00 | 279,000.00 | 6.08% | 317,755 |
| May 13, 2026 | 271,000.00 | 275,000.00 | 235,500.00 | 263,000.00 | 263,000.00 | 5.20% | 371,818 |
| May 12, 2026 | 253,000.00 | 253,500.00 | 241,500.00 | 250,000.00 | 250,000.00 | -0.40% | 111,546 |
| May 11, 2026 | 254,000.00 | 258,500.00 | 249,500.00 | 251,000.00 | 251,000.00 | -1.76% | 72,417 |
| May 8, 2026 | 256,000.00 | 266,000.00 | 252,500.00 | 255,500.00 | 255,500.00 | 0.99% | 100,639 |
| May 7, 2026 | 263,000.00 | 263,000.00 | 249,000.00 | 253,000.00 | 253,000.00 | -3.25% | 103,560 |
| May 6, 2026 | 263,500.00 | 267,500.00 | 260,000.00 | 261,500.00 | 261,500.00 | -2.24% | 100,104 |
| May 4, 2026 | 274,000.00 | 277,000.00 | 265,500.00 | 267,500.00 | 267,500.00 | -1.11% | 127,840 |
| Apr 30, 2026 | 277,500.00 | 280,500.00 | 270,000.00 | 270,500.00 | 270,500.00 | -2.52% | 88,748 |
| Apr 29, 2026 | 273,000.00 | 293,000.00 | 272,500.00 | 277,500.00 | 277,500.00 | 3.74% | 290,978 |
| Apr 28, 2026 | 262,500.00 | 273,000.00 | 262,500.00 | 267,500.00 | 267,500.00 | 2.29% | 118,157 |
| Apr 27, 2026 | 267,500.00 | 267,500.00 | 260,000.00 | 261,500.00 | 261,500.00 | -3.33% | 127,724 |
| Apr 24, 2026 | 273,500.00 | 275,500.00 | 265,500.00 | 270,500.00 | 270,500.00 | -0.18% | 90,413 |
| Apr 23, 2026 | 281,000.00 | 282,000.00 | 266,000.00 | 271,000.00 | 271,000.00 | -1.45% | 103,019 |
| Apr 22, 2026 | 259,500.00 | 279,000.00 | 259,000.00 | 275,000.00 | 275,000.00 | 5.77% | 202,238 |
| Apr 21, 2026 | 269,000.00 | 270,500.00 | 257,000.00 | 260,000.00 | 260,000.00 | -2.80% | 157,072 |
| Apr 20, 2026 | 274,000.00 | 275,000.00 | 265,500.00 | 267,500.00 | 267,500.00 | 1.90% | 117,497 |
| Apr 17, 2026 | 268,000.00 | 273,000.00 | 261,500.00 | 262,500.00 | 262,500.00 | -1.50% | 85,636 |
| Apr 16, 2026 | 254,000.00 | 272,000.00 | 253,500.00 | 266,500.00 | 266,500.00 | 7.68% | 269,116 |
| Apr 15, 2026 | 251,000.00 | 254,000.00 | 244,000.00 | 247,500.00 | 247,500.00 | -0.40% | 123,092 |
| Apr 14, 2026 | 240,000.00 | 252,000.00 | 240,000.00 | 248,500.00 | 248,500.00 | 3.97% | 190,104 |
| Apr 13, 2026 | 236,500.00 | 243,500.00 | 234,000.00 | 239,000.00 | 239,000.00 | -0.42% | 81,469 |
| Apr 10, 2026 | 231,000.00 | 246,000.00 | 231,000.00 | 240,000.00 | 240,000.00 | 2.56% | 204,638 |
| Apr 9, 2026 | 217,500.00 | 235,000.00 | 217,500.00 | 234,000.00 | 234,000.00 | 7.34% | 226,733 |
| Apr 8, 2026 | 218,500.00 | 220,500.00 | 215,000.00 | 218,000.00 | 218,000.00 | 3.81% | 63,520 |
| Apr 7, 2026 | 213,500.00 | 217,000.00 | 209,000.00 | 210,000.00 | 210,000.00 | -1.41% | 43,798 |
| Apr 6, 2026 | 214,000.00 | 216,500.00 | 211,500.00 | 213,000.00 | 213,000.00 | 0.71% | 39,531 |
| Apr 3, 2026 | 214,500.00 | 217,500.00 | 211,500.00 | 211,500.00 | 211,500.00 | -0.70% | 42,412 |
| Apr 2, 2026 | 229,500.00 | 230,000.00 | 211,500.00 | 213,000.00 | 213,000.00 | -7.19% | 145,737 |
| Apr 1, 2026 | 229,500.00 | 231,000.00 | 223,000.00 | 229,500.00 | 229,500.00 | 2.46% | 109,627 |
| Mar 31, 2026 | 220,500.00 | 231,000.00 | 220,000.00 | 224,000.00 | 224,000.00 | 0.90% | 126,888 |