NSCompany Co., Ltd. (XKON:224760)
South Korea · Delayed Price · Currency is KRW 2,170.00
0.00 (0.00%)
At close: Nov 12, 2026
NSCompany Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | -12.50% | 1 |
| Oct 15, 2026 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - | - |
| Sep 29, 2026 | 3,350.00 | 3,350.00 | 2,480.00 | 2,480.00 | 2,480.00 | -14.92% | 2 |
| Sep 18, 2026 | 2,910.00 | 2,915.00 | 2,910.00 | 2,915.00 | 2,915.00 | 14.99% | 419 |
| Aug 28, 2026 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 14.97% | 110 |
| Aug 19, 2026 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 0.23% | 100 |
| Aug 6, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -14.89% | 1 |
| Aug 5, 2026 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 31.89% | 2 |
| Jul 30, 2026 | 2,650.00 | 2,650.00 | 1,960.00 | 1,960.00 | 1,960.00 | -14.97% | 11 |
| Jul 14, 2026 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | -10.83% | 10 |
| Jun 29, 2026 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 14.89% | 100 |
| Jun 26, 2026 | 2,650.00 | 2,650.00 | 2,250.00 | 2,250.00 | 2,250.00 | -2.81% | 1,001 |
| Jun 25, 2026 | 2,900.00 | 2,900.00 | 2,315.00 | 2,315.00 | 2,315.00 | -10.44% | 2 |
| Jun 23, 2026 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 14.89% | 1,102 |
| Jun 12, 2026 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | -13.63% | 1 |
| Jun 5, 2026 | 3,505.00 | 3,505.00 | 2,605.00 | 2,605.00 | 2,605.00 | -14.59% | 88 |
| Jun 4, 2026 | 3,055.00 | 3,055.00 | 3,050.00 | 3,050.00 | 3,050.00 | 14.66% | 18 |
| Jun 2, 2026 | 2,660.00 | 2,660.00 | 2,090.00 | 2,660.00 | 2,660.00 | 14.90% | 4 |
| Jun 1, 2026 | 2,890.00 | 2,890.00 | 2,315.00 | 2,315.00 | 2,315.00 | -7.95% | 2 |
| May 28, 2026 | 2,880.00 | 3,050.00 | 2,515.00 | 2,515.00 | 2,515.00 | -5.27% | 7 |
| May 27, 2026 | 3,440.00 | 3,440.00 | 2,655.00 | 2,655.00 | 2,655.00 | -11.35% | 4 |
| May 26, 2026 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 9.91% | 1 |
| May 22, 2026 | 2,950.00 | 3,100.00 | 2,725.00 | 2,725.00 | 2,725.00 | 0.18% | 5,353 |
| May 21, 2026 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | -9.33% | 1 |
| May 18, 2026 | 2,705.00 | 3,000.00 | 2,705.00 | 3,000.00 | 3,000.00 | 10.91% | 726 |
| May 15, 2026 | 2,940.00 | 3,100.00 | 2,705.00 | 2,705.00 | 2,705.00 | -8.15% | 1,002 |
| May 14, 2026 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 2.08% | 1 |
| May 13, 2026 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | -0.17% | - |
| May 12, 2026 | 2,930.00 | 2,930.00 | 2,565.00 | 2,890.00 | 2,890.00 | 6.45% | 747 |