NSCompany Co., Ltd. (XKON:224760)
South Korea · Delayed Price · Currency is KRW 3,200.00
+380.00 (13.48%)
At close: Jun 25, 2025
NSCompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 13.17% | 1 |
| Jul 28, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.25% | 300 |
| Jun 25, 2025 | 3,095.00 | 3,200.00 | 3,095.00 | 3,200.00 | 3,200.00 | 13.48% | 5,762 |
| Jun 20, 2025 | 2,825.00 | 2,825.00 | 2,820.00 | 2,820.00 | 2,820.00 | -10.48% | 130 |
| Jun 19, 2025 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 995 |
| Jun 16, 2025 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 663 |
| Jun 12, 2025 | 2,805.00 | 3,150.00 | 2,800.00 | 3,150.00 | 3,150.00 | 4.83% | 4,317 |
| Jun 4, 2025 | 3,000.00 | 3,005.00 | 3,000.00 | 3,005.00 | 3,005.00 | -6.09% | 385 |
| May 30, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3.23% | 902 |
| May 29, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.13% | 498 |
| May 26, 2025 | 2,615.00 | 3,200.00 | 2,615.00 | 3,200.00 | 3,200.00 | 7.56% | 841 |
| May 16, 2025 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | -15.00% | 100 |
| May 12, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 8.70% | 1 |
| May 8, 2025 | 3,165.00 | 3,220.00 | 3,165.00 | 3,220.00 | 3,220.00 | 14.59% | 38 |
| Apr 28, 2025 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | -12.19% | 1 |
| Apr 25, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1.59% | 1,000 |
| Apr 16, 2025 | 3,140.00 | 3,150.00 | 3,140.00 | 3,150.00 | 3,150.00 | 1.61% | 1,033 |
| Apr 14, 2025 | 3,095.00 | 3,100.00 | 3,095.00 | 3,100.00 | 3,100.00 | 3.33% | 11 |
| Apr 10, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2.39% | 1 |
| Apr 7, 2025 | 2,635.00 | 2,930.00 | 2,635.00 | 2,930.00 | 2,930.00 | 14.90% | 5,130 |
| Apr 4, 2025 | 2,555.00 | 2,555.00 | 2,550.00 | 2,550.00 | 2,550.00 | -10.99% | 2,130 |
| Apr 1, 2025 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | -13.18% | 1 |
| Mar 20, 2025 | 3,280.00 | 3,300.00 | 3,280.00 | 3,300.00 | 3,300.00 | 3.13% | 9,003 |
| Mar 13, 2025 | 3,180.00 | 3,200.00 | 3,180.00 | 3,200.00 | 3,200.00 | 3.23% | 7,500 |
| Mar 12, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 4.20% | 924 |
| Mar 4, 2025 | 2,230.00 | 2,975.00 | 2,210.00 | 2,975.00 | 2,975.00 | -2.30% | 903 |
| Feb 25, 2025 | 2,445.00 | 3,045.00 | 2,440.00 | 3,045.00 | 3,045.00 | 6.47% | 101 |
| Feb 21, 2025 | 2,795.00 | 2,860.00 | 2,795.00 | 2,860.00 | 2,860.00 | 14.86% | 707 |
| Feb 20, 2025 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | -14.58% | 57 |
| Feb 19, 2025 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 14.99% | 265 |
| Feb 18, 2025 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | -13.48% | 15 |
| Feb 17, 2025 | 2,845.00 | 2,930.00 | 2,845.00 | 2,930.00 | 2,930.00 | 14.90% | 530 |
| Feb 14, 2025 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | -17.74% | 60 |
| Jan 23, 2025 | 2,775.00 | 3,100.00 | 2,775.00 | 3,100.00 | 3,100.00 | 11.11% | 205 |
| Jan 22, 2025 | 2,070.00 | 2,790.00 | 2,070.00 | 2,790.00 | 2,790.00 | 14.81% | 450 |
| Jan 17, 2025 | 2,810.00 | 2,815.00 | 2,425.00 | 2,430.00 | 2,430.00 | -14.44% | 169 |
| Jan 16, 2025 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | -11.25% | 260 |
| Jan 6, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -0.93% | 183 |