NSCompany Co., Ltd. (XKON:224760)
South Korea · Delayed Price · Currency is KRW 3,000.00
-200.00 (-6.25%)
At close: Feb 13, 2026
NSCompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3,680.00 | 3,680.00 | 2,720.00 | 3,000.00 | 3,000.00 | -6.25% | 2,349 |
| Feb 12, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3.23% | 1 |
| Feb 11, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 14.39% | 1 |
| Feb 10, 2026 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | -12.58% | 1 |
| Feb 6, 2026 | 2,670.00 | 3,100.00 | 2,670.00 | 3,100.00 | 3,100.00 | 0.16% | 104 |
| Feb 5, 2026 | 2,895.00 | 3,100.00 | 2,895.00 | 3,095.00 | 3,095.00 | 14.42% | 856 |
| Feb 4, 2026 | 2,705.00 | 2,850.00 | 2,700.00 | 2,705.00 | 2,705.00 | -12.60% | 581 |
| Feb 3, 2026 | 2,940.00 | 3,095.00 | 2,845.00 | 3,095.00 | 3,095.00 | 4.92% | 1,030 |
| Feb 2, 2026 | 2,620.00 | 2,950.00 | 2,615.00 | 2,950.00 | 2,950.00 | -1.67% | 551 |
| Jan 30, 2026 | 2,690.00 | 3,020.00 | 2,650.00 | 3,000.00 | 3,000.00 | -6.10% | 3,031 |
| Jan 28, 2026 | 2,800.00 | 3,195.00 | 2,795.00 | 3,195.00 | 3,195.00 | -8.32% | 431 |
| Jan 23, 2026 | 4,060.00 | 4,060.00 | 3,485.00 | 3,485.00 | 3,485.00 | -1.55% | 2 |
| Jan 22, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 14.75% | 1 |
| Jan 21, 2026 | 3,670.00 | 3,670.00 | 2,720.00 | 3,085.00 | 3,085.00 | -3.44% | 13 |
| Jan 16, 2026 | 3,565.00 | 3,565.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3.06% | 2 |
| Jan 14, 2026 | 2,570.00 | 3,100.00 | 2,550.00 | 3,100.00 | 3,100.00 | 3.33% | 3,743 |
| Jan 13, 2026 | 3,150.00 | 3,150.00 | 2,995.00 | 3,000.00 | 3,000.00 | 3.45% | 201 |
| Jan 8, 2026 | 2,995.00 | 2,995.00 | 2,515.00 | 2,900.00 | 2,900.00 | 2.29% | 229 |
| Jan 5, 2026 | 2,835.00 | 2,835.00 | 2,835.00 | 2,835.00 | 2,835.00 | 9.04% | 1 |
| Jan 2, 2026 | 2,510.00 | 2,890.00 | 2,505.00 | 2,600.00 | 2,600.00 | -10.19% | 306 |
| Dec 30, 2025 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 13.09% | 1 |
| Dec 29, 2025 | 3,300.00 | 3,300.00 | 2,560.00 | 2,560.00 | 2,560.00 | -11.72% | 2 |
| Dec 26, 2025 | 2,505.00 | 2,900.00 | 2,505.00 | 2,900.00 | 2,900.00 | -3.33% | 2 |
| Dec 19, 2025 | 2,985.00 | 3,000.00 | 2,985.00 | 3,000.00 | 3,000.00 | 4.90% | 2,099 |
| Dec 17, 2025 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 8.75% | 1 |
| Dec 16, 2025 | 3,190.00 | 3,190.00 | 2,630.00 | 2,630.00 | 2,630.00 | -14.75% | 401 |
| Dec 15, 2025 | 2,455.00 | 3,085.00 | 2,390.00 | 3,085.00 | 3,085.00 | -3.29% | 1,627 |
| Dec 2, 2025 | 2,735.00 | 3,190.00 | 2,730.00 | 3,190.00 | 3,190.00 | -0.31% | 101 |
| Nov 27, 2025 | 3,680.00 | 3,680.00 | 3,200.00 | 3,200.00 | 3,200.00 | -10.36% | 101 |
| Oct 22, 2025 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | -16.00% | 1 |
| Oct 14, 2025 | 3,420.00 | 4,250.00 | 3,420.00 | 4,250.00 | 4,250.00 | 5.59% | 3 |
| Oct 1, 2025 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 15.00% | 1 |
| Sep 29, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 9.38% | 1 |
| Sep 19, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1 |
| Sep 16, 2025 | 3,195.00 | 3,200.00 | 3,195.00 | 3,200.00 | 3,200.00 | - | 7,353 |
| Sep 5, 2025 | 3,130.00 | 3,200.00 | 3,130.00 | 3,200.00 | 3,200.00 | 2.24% | 180 |
| Sep 3, 2025 | 3,125.00 | 3,130.00 | 3,125.00 | 3,130.00 | 3,130.00 | -0.48% | 234 |
| Sep 2, 2025 | 2,805.00 | 3,145.00 | 2,805.00 | 3,145.00 | 3,145.00 | -1.56% | 415 |
| Aug 28, 2025 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 6.50% | 1 |
| Aug 27, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -7.69% | 395 |
| Aug 25, 2025 | 2,940.00 | 3,250.00 | 2,940.00 | 3,250.00 | 3,250.00 | 9.24% | 1,355 |
| 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 |