Nowcos Co., Ltd (XKON:257990)
South Korea · Delayed Price · Currency is KRW 6,380.00
+10.00 (0.16%)
At close: Sep 4, 2025
Nowcos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | - | 240 |
| Sep 8, 2025 | 6,370.00 | 6,370.00 | 6,120.00 | 6,300.00 | - | -1.25% | 112 |
| Sep 4, 2025 | 6,380.00 | 6,390.00 | 6,120.00 | 6,380.00 | - | 0.16% | 8 |
| Sep 3, 2025 | 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 | - | 0.95% | 12 |
| Sep 1, 2025 | 6,370.00 | 6,370.00 | 6,300.00 | 6,300.00 | - | -1.10% | 2 |
| Aug 29, 2025 | 6,360.00 | 6,370.00 | 6,150.00 | 6,370.00 | - | - | 28 |
| Aug 28, 2025 | 6,390.00 | 6,390.00 | 6,190.00 | 6,370.00 | - | - | 26 |
| Aug 27, 2025 | 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 | - | 2.24% | 1 |
| Aug 25, 2025 | 6,400.00 | 6,400.00 | 6,190.00 | 6,250.00 | - | -0.64% | 1,014 |
| Aug 22, 2025 | 6,300.00 | 6,300.00 | 6,290.00 | 6,290.00 | - | -0.79% | 11 |
| Aug 21, 2025 | 6,370.00 | 6,370.00 | 6,330.00 | 6,340.00 | - | 0.79% | 171 |
| Aug 20, 2025 | 6,390.00 | 6,390.00 | 6,110.00 | 6,290.00 | - | - | 34 |
| Aug 19, 2025 | 6,400.00 | 6,500.00 | 6,110.00 | 6,290.00 | - | -0.47% | 199 |
| Aug 18, 2025 | 6,280.00 | 6,320.00 | 6,280.00 | 6,320.00 | - | 0.64% | 630 |
| Aug 14, 2025 | 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 | - | - | 144 |
| Aug 12, 2025 | 6,090.00 | 6,300.00 | 5,930.00 | 6,280.00 | - | 4.15% | 898 |
| Aug 11, 2025 | 5,910.00 | 6,040.00 | 5,900.00 | 6,030.00 | - | -0.99% | 768 |
| Aug 8, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,090.00 | - | -0.33% | 648 |
| Aug 7, 2025 | 6,020.00 | 6,140.00 | 6,000.00 | 6,110.00 | - | -1.13% | 623 |
| Aug 6, 2025 | 6,290.00 | 6,290.00 | 6,060.00 | 6,180.00 | - | 0.16% | 286 |
| Aug 5, 2025 | 6,110.00 | 6,180.00 | 6,110.00 | 6,170.00 | - | -0.96% | 352 |
| Aug 4, 2025 | 6,250.00 | 6,250.00 | 6,230.00 | 6,230.00 | - | -0.32% | 101 |
| Aug 1, 2025 | 6,170.00 | 6,250.00 | 6,160.00 | 6,250.00 | - | 0.16% | 13 |
| Jul 31, 2025 | 6,300.00 | 6,310.00 | 6,110.00 | 6,240.00 | - | -0.79% | 737 |
| Jul 30, 2025 | 6,300.00 | 6,300.00 | 6,140.00 | 6,290.00 | - | -0.16% | 23 |
| Jul 29, 2025 | 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 | - | -1.25% | 303 |
| Jul 25, 2025 | 6,300.00 | 6,390.00 | 6,200.00 | 6,390.00 | - | -0.47% | 912 |
| Jul 24, 2025 | 6,450.00 | 6,450.00 | 6,230.00 | 6,420.00 | - | 1.10% | 106 |
| Jul 23, 2025 | 6,500.00 | 6,500.00 | 6,350.00 | 6,350.00 | - | - | 3 |
| Jul 22, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,350.00 | - | -0.31% | 211 |
| Jul 21, 2025 | 6,250.00 | 6,400.00 | 6,250.00 | 6,370.00 | - | 1.43% | 232 |
| Jul 18, 2025 | 6,270.00 | 6,400.00 | 6,270.00 | 6,280.00 | - | - | 81 |
| Jul 17, 2025 | 6,280.00 | 6,280.00 | 6,200.00 | 6,280.00 | - | -0.32% | 26 |
| Jul 16, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | - | 0.32% | 153 |
| Jul 15, 2025 | 6,190.00 | 6,290.00 | 6,190.00 | 6,280.00 | - | -0.16% | 311 |
| Jul 14, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,290.00 | - | -0.16% | 364 |
| Jul 11, 2025 | 6,300.00 | 6,400.00 | 6,180.00 | 6,300.00 | - | - | 542 |
| Jul 10, 2025 | 6,580.00 | 6,580.00 | 6,300.00 | 6,300.00 | - | -3.37% | 500 |
| Jul 9, 2025 | 6,200.00 | 6,600.00 | 6,120.00 | 6,520.00 | - | 0.31% | 4,711 |
| Jul 8, 2025 | 6,350.00 | 6,500.00 | 6,350.00 | 6,500.00 | - | 1.72% | 1,829 |
| Jul 7, 2025 | 6,340.00 | 6,390.00 | 6,330.00 | 6,390.00 | - | 0.79% | 118 |
| Jul 4, 2025 | 6,590.00 | 6,590.00 | 5,900.00 | 6,340.00 | - | -2.46% | 5,499 |
| Jul 3, 2025 | 6,390.00 | 6,500.00 | 6,000.00 | 6,500.00 | - | 0.78% | 307 |
| Jul 2, 2025 | 6,470.00 | 6,470.00 | 5,900.00 | 6,450.00 | - | -0.62% | 540 |
| Jul 1, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,490.00 | - | 0.15% | 26 |
| Jun 30, 2025 | 6,400.00 | 6,800.00 | 6,010.00 | 6,480.00 | - | -2.99% | 1,931 |