Nowcos Co., Ltd (XKON:257990)
South Korea · Delayed Price · Currency is KRW 8,140.00
-60.00 (-0.73%)
At close: Mar 20, 2026
Nowcos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,140.00 | 8,140.00 | -0.73% | 195 |
| Mar 18, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 5 |
| Mar 17, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | - |
| Mar 16, 2026 | 8,310.00 | 8,310.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 2,250 |
| Mar 13, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 15 |
| Mar 11, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 25 |
| Mar 10, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 59 |
| Mar 9, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 23,482 |
| Mar 6, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 1,500 |
| Mar 5, 2026 | 9,540.00 | 9,540.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 13,177 |
| Mar 4, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 7,470 |
| Mar 3, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 782 |
| Feb 27, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 30,496 |
| Feb 25, 2026 | 8,300.00 | 8,390.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 4,776 |
| Feb 24, 2026 | 8,280.00 | 8,300.00 | 8,280.00 | 8,300.00 | 8,300.00 | 1.47% | 51,857 |
| Feb 23, 2026 | 8,120.00 | 8,180.00 | 8,120.00 | 8,180.00 | 8,180.00 | 0.37% | 3,251 |
| Feb 20, 2026 | 8,160.00 | 8,160.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.25% | 2,482 |
| Feb 19, 2026 | 8,030.00 | 8,190.00 | 8,030.00 | 8,130.00 | 8,130.00 | 1.50% | 27,711 |
| Feb 13, 2026 | 8,250.00 | 8,250.00 | 8,000.00 | 8,010.00 | 8,010.00 | -2.91% | 29,280 |
| Feb 12, 2026 | 8,260.00 | 8,260.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | 8,909 |
| Feb 11, 2026 | 8,250.00 | 8,250.00 | 8,240.00 | 8,250.00 | 8,250.00 | - | 185,830 |
| Feb 10, 2026 | 8,250.00 | 8,250.00 | 8,240.00 | 8,250.00 | 8,250.00 | - | 241,621 |
| Feb 9, 2026 | 8,250.00 | 8,250.00 | 8,240.00 | 8,250.00 | 8,250.00 | -0.12% | 49,169 |
| Feb 6, 2026 | 8,250.00 | 8,280.00 | 8,250.00 | 8,260.00 | 8,260.00 | 0.12% | 77,945 |
| Feb 5, 2026 | 8,250.00 | 8,800.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | 19,617 |
| Feb 4, 2026 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | -0.12% | 14,889 |
| Feb 3, 2026 | 8,240.00 | 8,260.00 | 8,240.00 | 8,260.00 | 8,260.00 | 0.24% | 12,992 |
| Feb 2, 2026 | 8,250.00 | 8,250.00 | 8,240.00 | 8,240.00 | 8,240.00 | - | 55,871 |
| Jan 30, 2026 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | - | 46,062 |
| Jan 29, 2026 | 8,240.00 | 8,250.00 | 8,240.00 | 8,240.00 | 8,240.00 | - | 140,079 |
| Jan 28, 2026 | 8,240.00 | 8,250.00 | 8,230.00 | 8,240.00 | 8,240.00 | 9.43% | 613,609 |
| Jan 27, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 14.96% | 7,919 |
| Jan 26, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 14.91% | 27,042 |
| Jan 23, 2026 | 6,000.00 | 6,000.00 | 5,650.00 | 5,700.00 | 5,700.00 | - | 398 |
| Jan 22, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.35% | 756 |
| Jan 21, 2026 | 5,720.00 | 6,000.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.35% | 67 |
| Jan 20, 2026 | 5,980.00 | 5,980.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 513 |
| Jan 19, 2026 | 6,000.00 | 6,000.00 | 5,760.00 | 5,900.00 | 5,900.00 | -0.17% | 73 |
| Jan 16, 2026 | 6,200.00 | 6,200.00 | 5,700.00 | 5,910.00 | 5,910.00 | -1.34% | 271 |
| Jan 15, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 5,990.00 | 5,990.00 | -0.17% | 86 |
| Jan 14, 2026 | 6,020.00 | 6,020.00 | 5,850.00 | 6,000.00 | 6,000.00 | -0.50% | 230 |
| Jan 13, 2026 | 6,000.00 | 6,200.00 | 5,830.00 | 6,030.00 | 6,030.00 | 0.50% | 113 |
| Jan 12, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | -0.50% | 375 |
| Jan 9, 2026 | 6,180.00 | 6,180.00 | 5,840.00 | 6,030.00 | 6,030.00 | -0.66% | 35 |
| Jan 8, 2026 | 6,200.00 | 6,200.00 | 5,880.00 | 6,070.00 | 6,070.00 | - | 174 |
| Jan 7, 2026 | 6,200.00 | 6,200.00 | 5,860.00 | 6,070.00 | 6,070.00 | 1.17% | 5 |
| Jan 6, 2026 | 6,180.00 | 6,180.00 | 5,900.00 | 6,000.00 | 6,000.00 | -0.50% | 255 |
| Jan 5, 2026 | 6,090.00 | 6,090.00 | 5,900.00 | 6,030.00 | 6,030.00 | -1.15% | 430 |
| Jan 2, 2026 | 6,130.00 | 6,130.00 | 5,900.00 | 6,100.00 | 6,100.00 | -0.65% | 53 |
| Dec 30, 2025 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.49% | 2 |