NC Corporation (KRX:036570)
South Korea · Delayed Price · Currency is KRW 270,500
-7,000 (-2.52%)
At close: Apr 30, 2026
NC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 118,154 |
| 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% | 269,111 |
| Apr 15, 2026 | 251,000.00 | 254,000.00 | 244,000.00 | 247,500.00 | 247,500.00 | -0.40% | 123,090 |
| Apr 14, 2026 | 240,000.00 | 252,000.00 | 240,000.00 | 248,500.00 | 248,500.00 | 3.97% | 190,103 |
| 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% | 196,191 |
| 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% | 145,727 |
| Apr 1, 2026 | 229,500.00 | 231,000.00 | 223,000.00 | 229,500.00 | 229,500.00 | 2.46% | 103,520 |
| Mar 31, 2026 | 220,500.00 | 231,000.00 | 220,000.00 | 224,000.00 | 224,000.00 | 0.90% | 126,888 |
| Mar 30, 2026 | 222,500.00 | 226,000.00 | 219,500.00 | 222,000.00 | 222,000.00 | -3.48% | 65,740 |
| Mar 27, 2026 | 220,500.00 | 230,500.00 | 220,500.00 | 230,000.00 | 228,850.00 | 2.00% | 99,190 |
| Mar 26, 2026 | 229,000.00 | 232,000.00 | 223,000.00 | 225,500.00 | 224,372.50 | -0.88% | 94,990 |
| Mar 25, 2026 | 223,000.00 | 235,000.00 | 222,500.00 | 227,500.00 | 226,362.50 | 4.60% | 137,087 |
| Mar 24, 2026 | 221,500.00 | 222,000.00 | 213,000.00 | 217,500.00 | 216,412.50 | 1.64% | 41,359 |
| Mar 23, 2026 | 220,000.00 | 226,000.00 | 212,500.00 | 214,000.00 | 212,930.00 | -6.14% | 73,674 |
| Mar 20, 2026 | 223,000.00 | 233,000.00 | 223,000.00 | 228,000.00 | 226,860.00 | 3.17% | 93,946 |
| Mar 19, 2026 | 222,500.00 | 224,500.00 | 217,000.00 | 221,000.00 | 219,895.00 | -3.91% | 100,715 |
| Mar 18, 2026 | 228,000.00 | 230,500.00 | 224,500.00 | 230,000.00 | 228,850.00 | 2.45% | 83,375 |
| Mar 17, 2026 | 226,000.00 | 227,000.00 | 219,500.00 | 224,500.00 | 223,377.50 | -0.66% | 112,536 |
| Mar 16, 2026 | 230,500.00 | 236,000.00 | 225,000.00 | 226,000.00 | 224,870.00 | -1.09% | 99,845 |
| Mar 13, 2026 | 208,000.00 | 230,000.00 | 207,500.00 | 228,500.00 | 227,357.50 | 7.78% | 217,746 |
| Mar 12, 2026 | 210,000.00 | 214,000.00 | 207,500.00 | 212,000.00 | 210,940.00 | 0.95% | 143,984 |
| Mar 11, 2026 | 224,000.00 | 225,000.00 | 207,500.00 | 210,000.00 | 208,950.00 | -4.33% | 142,801 |
| Mar 10, 2026 | 218,000.00 | 227,500.00 | 217,000.00 | 219,500.00 | 218,402.50 | 2.81% | 139,260 |
| Mar 9, 2026 | 202,000.00 | 215,500.00 | 199,000.00 | 213,500.00 | 212,432.50 | -0.47% | 152,153 |
| Mar 6, 2026 | 200,000.00 | 218,500.00 | 200,000.00 | 214,500.00 | 213,427.50 | 4.89% | 151,681 |
| Mar 5, 2026 | 208,500.00 | 209,500.00 | 199,500.00 | 204,500.00 | 203,477.50 | 4.55% | 139,135 |
| Mar 4, 2026 | 214,000.00 | 217,500.00 | 194,900.00 | 195,600.00 | 194,622.00 | -10.89% | 205,937 |
| Mar 3, 2026 | 226,000.00 | 230,000.00 | 218,000.00 | 219,500.00 | 218,402.50 | -4.98% | 144,683 |
| Feb 27, 2026 | 234,000.00 | 236,500.00 | 225,500.00 | 231,000.00 | 229,845.00 | -0.22% | 137,527 |
| Feb 26, 2026 | 239,000.00 | 250,000.00 | 228,500.00 | 231,500.00 | 230,342.50 | -2.53% | 208,387 |
| Feb 25, 2026 | 231,000.00 | 237,500.00 | 229,000.00 | 237,500.00 | 236,312.50 | 3.26% | 133,761 |
| Feb 24, 2026 | 229,000.00 | 231,500.00 | 227,500.00 | 230,000.00 | 228,850.00 | 0.22% | 90,693 |
| Feb 23, 2026 | 231,000.00 | 233,500.00 | 228,000.00 | 229,500.00 | 228,352.50 | -1.08% | 88,744 |
| Feb 20, 2026 | 226,500.00 | 235,000.00 | 224,500.00 | 232,000.00 | 230,840.00 | 2.20% | 145,054 |
| Feb 19, 2026 | 217,000.00 | 228,500.00 | 215,500.00 | 227,000.00 | 225,865.00 | 7.08% | 197,543 |