NSCompany Co., Ltd. (XKON:224760)
South Korea · Delayed Price · Currency is KRW 2,975.00
+225.00 (8.18%)
At close: Aug 22, 2025
NSCompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 8.18% | 1 |
| Aug 21, 2025 | 2,810.00 | 2,810.00 | 2,750.00 | 2,750.00 | 2,750.00 | -25.58% | 1,293 |
| Aug 19, 2025 | 3,875.00 | 3,875.00 | 2,870.00 | 3,695.00 | 3,695.00 | -6.93% | 34 |
| Aug 14, 2025 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 8.17% | 1 |
| Aug 13, 2025 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 14.87% | 1 |
| Aug 12, 2025 | 2,815.00 | 3,195.00 | 2,815.00 | 3,195.00 | 3,195.00 | -0.16% | 51 |
| Aug 11, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1.11% | 1 |
| Aug 8, 2025 | 2,995.00 | 3,165.00 | 2,990.00 | 3,165.00 | 3,165.00 | 14.88% | 807 |
| Aug 4, 2025 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | -18.85% | 7 |
| 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 |