NC Corporation (KRX:036570)
South Korea · Delayed Price · Currency is KRW 224,000
-500 (-0.22%)
Sep 1, 2026, 3:30 PM KST
NC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 123,319 |
| 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% | 149,521 |
| Jun 26, 2026 | 244,000.00 | 244,000.00 | 227,500.00 | 238,000.00 | 238,000.00 | 1.49% | 116,875 |
| 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 |