NSCompany Co., Ltd. (XKON:224760)
South Korea · Delayed Price · Currency is KRW 3,000.00
+295.00 (10.91%)
At close: May 18, 2026
NSCompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 3,215.00 | 3,215.00 | 2,615.00 | 2,715.00 | 2,715.00 | -9.05% | 1,652 |
| May 8, 2026 | 2,985.00 | 2,985.00 | 2,455.00 | 2,985.00 | 2,985.00 | 14.81% | 3 |
| May 7, 2026 | 2,830.00 | 2,945.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1.36% | 1,168 |
| May 6, 2026 | 2,850.00 | 3,285.00 | 2,465.00 | 2,565.00 | 2,565.00 | -11.09% | 9,251 |
| May 4, 2026 | 2,945.00 | 2,945.00 | 2,620.00 | 2,885.00 | 2,885.00 | 3.78% | 15 |
| Apr 30, 2026 | 2,900.00 | 2,900.00 | 2,650.00 | 2,780.00 | 2,780.00 | -6.71% | 335 |
| Apr 29, 2026 | 3,290.00 | 3,290.00 | 2,915.00 | 2,980.00 | 2,980.00 | 2.76% | 1,440 |
| Apr 28, 2026 | 3,240.00 | 3,240.00 | 2,450.00 | 2,900.00 | 2,900.00 | 2.47% | 343 |
| Apr 27, 2026 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 8.22% | 1 |
| Apr 24, 2026 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | -0.19% | 563 |
| Apr 23, 2026 | 2,735.00 | 2,735.00 | 2,620.00 | 2,620.00 | 2,620.00 | 9.17% | 203 |
| Apr 22, 2026 | 3,100.00 | 3,100.00 | 2,400.00 | 2,400.00 | 2,400.00 | -12.09% | 702 |
| Apr 21, 2026 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 8.98% | 1 |
| Apr 20, 2026 | 3,100.00 | 3,100.00 | 2,505.00 | 2,505.00 | 2,505.00 | -8.74% | 592 |
| Apr 17, 2026 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 9.15% | 1 |
| Apr 16, 2026 | 3,270.00 | 3,270.00 | 2,515.00 | 2,515.00 | 2,515.00 | -12.98% | 72 |
| Apr 15, 2026 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | -15.00% | - |
| Apr 14, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 6.58% | 1 |
| Apr 13, 2026 | 3,320.00 | 3,320.00 | 3,190.00 | 3,190.00 | 3,190.00 | 9.06% | 3 |
| Apr 10, 2026 | 3,035.00 | 3,035.00 | 2,800.00 | 2,925.00 | 2,925.00 | 9.55% | 71 |
| Apr 9, 2026 | 3,185.00 | 3,185.00 | 2,400.00 | 2,670.00 | 2,670.00 | -3.96% | 747 |
| Apr 8, 2026 | 3,270.00 | 3,270.00 | 2,600.00 | 2,780.00 | 2,780.00 | -2.28% | 65 |
| Apr 7, 2026 | 3,500.00 | 3,500.00 | 2,600.00 | 2,845.00 | 2,845.00 | -6.72% | 202 |
| Apr 6, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | -14.92% | 7 |
| Apr 3, 2026 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 12.38% | 1 |
| Apr 2, 2026 | 2,810.00 | 3,190.00 | 2,810.00 | 3,190.00 | 3,190.00 | -3.48% | 177 |
| Apr 1, 2026 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 10.91% | 1 |
| Mar 26, 2026 | 3,450.00 | 3,450.00 | 2,550.00 | 2,980.00 | 2,980.00 | -0.67% | 3 |
| Mar 25, 2026 | 2,655.00 | 3,000.00 | 2,600.00 | 3,000.00 | 3,000.00 | -1.64% | 1,791 |
| Mar 19, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 5.17% | 1 |
| Mar 18, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 8.82% | 1 |
| Mar 17, 2026 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | 14.62% | 1 |
| Mar 12, 2026 | 3,100.00 | 3,100.00 | 2,325.00 | 2,325.00 | 2,325.00 | -14.52% | 2 |
| Mar 5, 2026 | 2,970.00 | 3,100.00 | 2,720.00 | 2,720.00 | 2,720.00 | -9.18% | 951 |
| Feb 27, 2026 | 2,705.00 | 2,995.00 | 2,700.00 | 2,995.00 | 2,995.00 | -0.17% | 841 |
| Feb 19, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1 |
| 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 |