Nowcos Co., Ltd (XKON:257990)
South Korea · Delayed Price · Currency is KRW 6,130.00
+140.00 (2.34%)
At close: Oct 2, 2025
Nowcos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6,160.00 | 6,160.00 | 5,810.00 | 6,130.00 | 6,130.00 | 2.34% | 914 |
| Oct 1, 2025 | 6,160.00 | 6,160.00 | 5,990.00 | 5,990.00 | 5,990.00 | -2.92% | 10 |
| Sep 30, 2025 | 5,990.00 | 6,170.00 | 5,990.00 | 6,170.00 | 6,170.00 | - | 316 |
| Sep 29, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 3.18% | 1 |
| Sep 26, 2025 | 6,170.00 | 6,170.00 | 5,810.00 | 5,980.00 | 5,980.00 | -3.08% | 557 |
| Sep 25, 2025 | 5,990.00 | 6,170.00 | 5,900.00 | 6,170.00 | 6,170.00 | -0.16% | 489 |
| Sep 24, 2025 | 6,180.00 | 6,180.00 | 6,000.00 | 6,180.00 | 6,180.00 | -0.16% | 109 |
| Sep 23, 2025 | 6,190.00 | 6,190.00 | 5,930.00 | 6,190.00 | 6,190.00 | 0.16% | 7 |
| Sep 22, 2025 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | - | 153 |
| Sep 19, 2025 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.16% | 1 |
| Sep 18, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 0.65% | 3 |
| Sep 17, 2025 | 6,150.00 | 6,150.00 | 5,990.00 | 6,130.00 | 6,130.00 | -0.97% | 701 |
| Sep 16, 2025 | 6,370.00 | 6,370.00 | 6,000.00 | 6,190.00 | 6,190.00 | -1.43% | 274 |
| Sep 15, 2025 | 6,380.00 | 6,380.00 | 5,900.00 | 6,280.00 | 6,280.00 | -1.57% | 955 |
| Sep 12, 2025 | 6,380.00 | 6,380.00 | 6,200.00 | 6,380.00 | 6,380.00 | - | 196 |
| Sep 11, 2025 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | - | 5 |
| Sep 10, 2025 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1.27% | 5 |
| Sep 9, 2025 | 6,290.00 | 6,300.00 | 6,290.00 | 6,300.00 | 6,300.00 | - | 240 |
| Sep 8, 2025 | 6,370.00 | 6,370.00 | 6,120.00 | 6,300.00 | 6,300.00 | -1.25% | 112 |
| Sep 4, 2025 | 6,380.00 | 6,390.00 | 6,120.00 | 6,380.00 | 6,380.00 | 0.16% | 8 |
| Sep 3, 2025 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 0.16% | 5 |
| Sep 2, 2025 | 6,360.00 | 6,360.00 | 6,110.00 | 6,360.00 | 6,360.00 | 0.95% | 12 |
| Sep 1, 2025 | 6,370.00 | 6,370.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.10% | 2 |
| Aug 29, 2025 | 6,360.00 | 6,370.00 | 6,150.00 | 6,370.00 | 6,370.00 | - | 28 |
| Aug 28, 2025 | 6,390.00 | 6,390.00 | 6,190.00 | 6,370.00 | 6,370.00 | - | 26 |
| Aug 27, 2025 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.31% | 41 |
| Aug 26, 2025 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 2.24% | 1 |
| Aug 25, 2025 | 6,400.00 | 6,400.00 | 6,190.00 | 6,250.00 | 6,250.00 | -0.64% | 1,014 |
| Aug 22, 2025 | 6,300.00 | 6,300.00 | 6,290.00 | 6,290.00 | 6,290.00 | -0.79% | 11 |
| Aug 21, 2025 | 6,370.00 | 6,370.00 | 6,330.00 | 6,340.00 | 6,340.00 | 0.79% | 171 |
| Aug 20, 2025 | 6,390.00 | 6,390.00 | 6,110.00 | 6,290.00 | 6,290.00 | - | 34 |
| Aug 19, 2025 | 6,400.00 | 6,500.00 | 6,110.00 | 6,290.00 | 6,290.00 | -0.47% | 199 |
| Aug 18, 2025 | 6,280.00 | 6,320.00 | 6,280.00 | 6,320.00 | 6,320.00 | 0.64% | 630 |
| Aug 14, 2025 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | - | 100 |
| Aug 13, 2025 | 6,270.00 | 6,280.00 | 6,270.00 | 6,280.00 | 6,280.00 | - | 144 |
| Aug 12, 2025 | 6,090.00 | 6,300.00 | 5,930.00 | 6,280.00 | 6,280.00 | 4.15% | 898 |
| Aug 11, 2025 | 5,910.00 | 6,040.00 | 5,900.00 | 6,030.00 | 6,030.00 | -0.99% | 768 |
| Aug 8, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,090.00 | 6,090.00 | -0.33% | 648 |
| Aug 7, 2025 | 6,020.00 | 6,140.00 | 6,000.00 | 6,110.00 | 6,110.00 | -1.13% | 623 |
| Aug 6, 2025 | 6,290.00 | 6,290.00 | 6,060.00 | 6,180.00 | 6,180.00 | 0.16% | 286 |
| Aug 5, 2025 | 6,110.00 | 6,180.00 | 6,110.00 | 6,170.00 | 6,170.00 | -0.96% | 352 |
| Aug 4, 2025 | 6,250.00 | 6,250.00 | 6,230.00 | 6,230.00 | 6,230.00 | -0.32% | 101 |
| Aug 1, 2025 | 6,170.00 | 6,250.00 | 6,160.00 | 6,250.00 | 6,250.00 | 0.16% | 13 |
| Jul 31, 2025 | 6,300.00 | 6,310.00 | 6,110.00 | 6,240.00 | 6,240.00 | -0.79% | 737 |
| Jul 30, 2025 | 6,300.00 | 6,300.00 | 6,140.00 | 6,290.00 | 6,290.00 | -0.16% | 23 |
| Jul 29, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.16% | 8 |
| Jul 28, 2025 | 6,390.00 | 6,390.00 | 6,120.00 | 6,310.00 | 6,310.00 | -1.25% | 303 |
| Jul 25, 2025 | 6,300.00 | 6,390.00 | 6,200.00 | 6,390.00 | 6,390.00 | -0.47% | 912 |
| Jul 24, 2025 | 6,450.00 | 6,450.00 | 6,230.00 | 6,420.00 | 6,420.00 | 1.10% | 106 |
| Jul 23, 2025 | 6,500.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,350.00 | - | 3 |