Nowcos Co., Ltd (XKON:257990)
South Korea · Delayed Price · Currency is KRW 6,250.00
-50.00 (-0.79%)
At close: Aug 1, 2025, 3:30 PM KST
Nowcos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,160.00 | 6,250.00 | 6,160.00 | 6,250.00 | - | -0.79% | 13 |
| Jul 31, 2025 | 6,300.00 | 6,310.00 | 6,110.00 | 6,300.00 | - | 0.16% | 736 |
| 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 |
| Jun 27, 2025 | 6,750.00 | 6,800.00 | 6,400.00 | 6,680.00 | - | -0.30% | 185 |
| Jun 26, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | - | - | 210 |
| Jun 25, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | - | 3.24% | 581 |
| Jun 24, 2025 | 6,400.00 | 6,600.00 | 6,400.00 | 6,490.00 | - | - | 1,775 |
| Jun 23, 2025 | 6,800.00 | 6,800.00 | 6,100.00 | 6,490.00 | - | 3.02% | 398 |
| Jun 20, 2025 | 6,190.00 | 6,600.00 | 6,160.00 | 6,300.00 | - | 3.11% | 8,420 |
| Jun 19, 2025 | 6,190.00 | 6,190.00 | 6,000.00 | 6,110.00 | - | -0.33% | 650 |
| Jun 18, 2025 | 6,160.00 | 6,160.00 | 6,120.00 | 6,130.00 | - | -0.16% | 122 |
| Jun 17, 2025 | 6,170.00 | 6,190.00 | 6,000.00 | 6,140.00 | - | -0.32% | 1,203 |
| Jun 16, 2025 | 6,190.00 | 6,200.00 | 6,000.00 | 6,160.00 | - | 0.33% | 1,565 |
| Jun 13, 2025 | 6,160.00 | 6,190.00 | 6,090.00 | 6,140.00 | - | -0.32% | 2,161 |
| Jun 12, 2025 | 6,170.00 | 6,170.00 | 6,050.00 | 6,160.00 | - | -0.16% | 142 |
| Jun 11, 2025 | 6,190.00 | 6,190.00 | 6,100.00 | 6,170.00 | - | -0.16% | 2,335 |
| Jun 10, 2025 | 6,190.00 | 6,190.00 | 6,010.00 | 6,180.00 | - | 0.16% | 719 |
| Jun 9, 2025 | 6,190.00 | 6,190.00 | 6,160.00 | 6,170.00 | - | - | 198 |
| Jun 5, 2025 | 6,180.00 | 6,180.00 | 6,000.00 | 6,170.00 | - | - | 623 |
| Jun 4, 2025 | 6,190.00 | 6,190.00 | 6,000.00 | 6,170.00 | - | -0.16% | 217 |
| Jun 2, 2025 | 6,190.00 | 6,190.00 | 6,090.00 | 6,180.00 | - | 0.65% | 595 |
| May 30, 2025 | 6,180.00 | 6,180.00 | 6,070.00 | 6,140.00 | - | 0.82% | 1,806 |
| May 29, 2025 | 6,190.00 | 6,190.00 | 6,000.00 | 6,090.00 | - | - | 1,591 |
| May 28, 2025 | 6,200.00 | 6,200.00 | 5,990.00 | 6,090.00 | - | 0.83% | 3,045 |
| May 27, 2025 | 6,190.00 | 6,190.00 | 5,980.00 | 6,040.00 | - | 0.67% | 9,314 |
| May 26, 2025 | 6,250.00 | 6,250.00 | 6,000.00 | 6,000.00 | - | -3.54% | 2,258 |
| May 23, 2025 | 6,250.00 | 6,250.00 | 6,190.00 | 6,220.00 | - | 0.81% | 1,014 |
| May 22, 2025 | 6,170.00 | 6,220.00 | 6,150.00 | 6,170.00 | - | -0.16% | 1,862 |