NC& Co.,Ltd (KOSDAQ:092600)
South Korea
· Delayed Price · Currency is KRW 562.00
+30.00 (5.64%)
At close: Dec 5, 2025
NC& Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 549.00 | 567.00 | 526.00 | 562.00 | 562.00 | 5.64% | 275,024 |
| Dec 4, 2025 | 531.00 | 546.00 | 519.00 | 532.00 | 532.00 | 1.14% | 62,679 |
| Dec 3, 2025 | 522.00 | 530.00 | 508.00 | 526.00 | 526.00 | 1.74% | 68,699 |
| Dec 2, 2025 | 521.00 | 521.00 | 500.00 | 517.00 | 517.00 | 0.19% | 67,751 |
| Dec 1, 2025 | 533.00 | 534.00 | 513.00 | 516.00 | 516.00 | -0.58% | 34,770 |
| Nov 28, 2025 | 517.00 | 535.00 | 508.00 | 519.00 | 519.00 | 1.57% | 54,049 |
| Nov 27, 2025 | 530.00 | 530.00 | 505.00 | 511.00 | 511.00 | -3.04% | 51,148 |
| Nov 26, 2025 | 515.00 | 527.00 | 501.00 | 527.00 | 527.00 | 2.33% | 70,932 |
| Nov 25, 2025 | 521.00 | 538.00 | 501.00 | 515.00 | 515.00 | -0.77% | 98,929 |
| Nov 24, 2025 | 539.00 | 545.00 | 518.00 | 519.00 | 519.00 | -3.35% | 41,480 |
| Nov 21, 2025 | 530.00 | 555.00 | 519.00 | 537.00 | 537.00 | 1.32% | 86,464 |
| Nov 20, 2025 | 540.00 | 540.00 | 529.00 | 530.00 | 530.00 | -0.93% | 61,177 |
| Nov 19, 2025 | 543.00 | 544.00 | 525.00 | 535.00 | 535.00 | -0.56% | 39,716 |
| Nov 18, 2025 | 559.00 | 565.00 | 523.00 | 538.00 | 538.00 | -2.89% | 107,833 |
| Nov 17, 2025 | 580.00 | 580.00 | 546.00 | 554.00 | 554.00 | -0.18% | 139,714 |
| Nov 14, 2025 | 573.00 | 580.00 | 550.00 | 555.00 | 555.00 | -3.14% | 802,466 |
| Nov 13, 2025 | 585.00 | 600.00 | 569.00 | 573.00 | 573.00 | -2.05% | 87,092 |
| Nov 12, 2025 | 570.00 | 586.00 | 556.00 | 585.00 | 585.00 | 2.63% | 141,252 |
| Nov 11, 2025 | 567.00 | 680.00 | 563.00 | 570.00 | 570.00 | 0.53% | 1,578,715 |
| Nov 10, 2025 | 564.00 | 586.00 | 560.00 | 567.00 | 567.00 | 0.53% | 149,978 |
| Nov 7, 2025 | 586.00 | 604.00 | 560.00 | 564.00 | 564.00 | -3.75% | 83,755 |
| Nov 6, 2025 | 601.00 | 610.00 | 586.00 | 586.00 | 586.00 | -2.33% | 111,980 |
| Nov 5, 2025 | 589.00 | 616.00 | 575.00 | 600.00 | 600.00 | 1.35% | 205,357 |
| Nov 4, 2025 | 614.00 | 644.00 | 590.00 | 592.00 | 592.00 | -3.74% | 115,120 |
| Nov 3, 2025 | 631.00 | 637.00 | 605.00 | 615.00 | 615.00 | -2.54% | 169,263 |
| Oct 31, 2025 | 645.00 | 664.00 | 615.00 | 631.00 | 631.00 | -1.25% | 188,921 |
| Oct 30, 2025 | 638.00 | 660.00 | 615.00 | 639.00 | 639.00 | 0.16% | 173,072 |
| Oct 29, 2025 | 663.00 | 663.00 | 626.00 | 638.00 | 638.00 | -0.93% | 234,175 |
| Oct 28, 2025 | 615.00 | 649.00 | 614.00 | 644.00 | 644.00 | 4.89% | 277,926 |
| Oct 27, 2025 | 638.00 | 657.00 | 605.00 | 614.00 | 614.00 | -1.13% | 171,856 |
| Oct 24, 2025 | 629.00 | 647.00 | 615.00 | 621.00 | 621.00 | -1.27% | 139,865 |
| Oct 23, 2025 | 647.00 | 647.00 | 607.00 | 629.00 | 629.00 | -4.55% | 412,199 |
| Oct 22, 2025 | 739.00 | 809.00 | 643.00 | 659.00 | 659.00 | -9.60% | 4,871,294 |
| Oct 21, 2025 | 566.00 | 729.00 | 561.00 | 729.00 | 729.00 | 29.95% | 7,115,531 |
| Oct 20, 2025 | 558.00 | 591.00 | 553.00 | 561.00 | 561.00 | 1.45% | 112,903 |
| Oct 17, 2025 | 585.00 | 600.00 | 544.00 | 553.00 | 553.00 | -5.63% | 206,711 |
| Oct 16, 2025 | 625.00 | 625.00 | 582.00 | 586.00 | 586.00 | -2.33% | 147,803 |
| Oct 15, 2025 | 595.00 | 620.00 | 582.00 | 600.00 | 600.00 | 0.84% | 186,954 |
| Oct 14, 2025 | 642.00 | 660.00 | 585.00 | 595.00 | 595.00 | -4.65% | 383,953 |
| Oct 13, 2025 | 669.00 | 669.00 | 620.00 | 624.00 | 624.00 | -2.95% | 500,040 |
| Oct 10, 2025 | 773.00 | 850.00 | 643.00 | 643.00 | 643.00 | -5.86% | 6,815,933 |
| Oct 2, 2025 | 531.00 | 683.00 | 531.00 | 683.00 | 683.00 | 29.85% | 1,047,073 |
| Oct 1, 2025 | 540.00 | 540.00 | 516.00 | 526.00 | 526.00 | -2.41% | 64,180 |
| Sep 30, 2025 | 546.00 | 546.00 | 533.00 | 539.00 | 539.00 | -1.10% | 10,486 |
| Sep 29, 2025 | 526.00 | 546.00 | 526.00 | 545.00 | 545.00 | 0.37% | 16,261 |
| Sep 26, 2025 | 546.00 | 548.00 | 531.00 | 543.00 | 543.00 | 0.37% | 21,007 |
| Sep 25, 2025 | 545.00 | 554.00 | 534.00 | 541.00 | 541.00 | 0.19% | 46,988 |
| Sep 24, 2025 | 556.00 | 567.00 | 538.00 | 540.00 | 540.00 | -2.00% | 62,845 |
| Sep 23, 2025 | 577.00 | 577.00 | 547.00 | 551.00 | 551.00 | -4.51% | 217,453 |
| Sep 22, 2025 | 600.00 | 600.00 | 567.00 | 577.00 | 577.00 | -3.83% | 86,729 |