NC Corporation (KRX:036570)
South Korea · Delayed Price · Currency is KRW 221,000
+3,000 (1.38%)
Jul 23, 2026, 9:10 AM KST
NC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 217,000.00 | 223,000.00 | 215,000.00 | 217,000.00 | - | 1.64% | 27,368 |
| 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% | 114,445 |
| 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 |
| Jul 10, 2026 | 254,500.00 | 256,000.00 | 248,000.00 | 248,500.00 | 248,500.00 | -0.40% | 79,422 |
| Jul 9, 2026 | 257,000.00 | 260,500.00 | 245,500.00 | 249,500.00 | 249,500.00 | -3.48% | 113,167 |
| Jul 8, 2026 | 255,500.00 | 261,000.00 | 248,500.00 | 258,500.00 | 258,500.00 | 1.37% | 91,476 |
| Jul 7, 2026 | 253,500.00 | 259,000.00 | 247,000.00 | 255,000.00 | 255,000.00 | 0.99% | 84,626 |
| Jul 6, 2026 | 262,000.00 | 262,500.00 | 248,500.00 | 252,500.00 | 252,500.00 | -3.26% | 58,449 |
| Jul 3, 2026 | 265,500.00 | 265,500.00 | 253,000.00 | 261,000.00 | 261,000.00 | -1.51% | 66,763 |
| Jul 2, 2026 | 257,000.00 | 274,000.00 | 253,000.00 | 265,000.00 | 265,000.00 | 3.72% | 123,308 |
| Jul 1, 2026 | 258,500.00 | 261,000.00 | 252,500.00 | 255,500.00 | 255,500.00 | -0.78% | 76,338 |
| Jun 30, 2026 | 259,000.00 | 267,500.00 | 254,000.00 | 257,500.00 | 257,500.00 | -0.58% | 98,030 |
| Jun 29, 2026 | 240,000.00 | 261,000.00 | 236,500.00 | 259,000.00 | 259,000.00 | 8.82% | 149,520 |
| Jun 26, 2026 | 244,000.00 | 244,000.00 | 227,500.00 | 238,000.00 | 238,000.00 | 1.49% | 116,830 |
| Jun 25, 2026 | 243,000.00 | 248,000.00 | 233,500.00 | 234,500.00 | 234,500.00 | -3.70% | 144,753 |
| Jun 24, 2026 | 244,500.00 | 247,500.00 | 238,000.00 | 243,500.00 | 243,500.00 | 0.83% | 72,488 |
| Jun 23, 2026 | 259,500.00 | 263,000.00 | 241,500.00 | 241,500.00 | 241,500.00 | -7.29% | 105,077 |
| Jun 22, 2026 | 277,500.00 | 277,500.00 | 259,500.00 | 260,500.00 | 260,500.00 | -5.96% | 87,811 |
| Jun 19, 2026 | 261,000.00 | 282,500.00 | 260,500.00 | 277,000.00 | 277,000.00 | 7.16% | 245,967 |
| Jun 18, 2026 | 267,000.00 | 269,000.00 | 258,500.00 | 258,500.00 | 258,500.00 | -3.00% | 78,426 |
| Jun 17, 2026 | 262,500.00 | 270,500.00 | 256,000.00 | 266,500.00 | 266,500.00 | 2.11% | 105,021 |
| Jun 16, 2026 | 264,500.00 | 268,500.00 | 259,000.00 | 261,000.00 | 261,000.00 | -0.19% | 108,095 |
| Jun 15, 2026 | 269,500.00 | 272,500.00 | 259,500.00 | 261,500.00 | 261,500.00 | -0.57% | 153,769 |
| Jun 12, 2026 | 265,500.00 | 272,000.00 | 256,000.00 | 263,000.00 | 263,000.00 | 1.15% | 136,637 |
| 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 |