NFC Corporation (KOSDAQ:265740)
South Korea
· Delayed Price · Currency is KRW 5,020.00
+50.00 (1.01%)
At close: Dec 5, 2025
NFC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,970.00 | 5,040.00 | 4,915.00 | 5,020.00 | 5,020.00 | 1.01% | 73,701 |
| Dec 4, 2025 | 4,915.00 | 4,975.00 | 4,845.00 | 4,970.00 | 4,970.00 | 0.91% | 109,325 |
| Dec 3, 2025 | 4,950.00 | 4,970.00 | 4,900.00 | 4,925.00 | 4,925.00 | -0.20% | 52,158 |
| Dec 2, 2025 | 4,815.00 | 4,940.00 | 4,785.00 | 4,935.00 | 4,935.00 | 1.75% | 93,215 |
| Dec 1, 2025 | 4,780.00 | 4,860.00 | 4,725.00 | 4,850.00 | 4,850.00 | 1.46% | 94,061 |
| Nov 28, 2025 | 4,500.00 | 4,825.00 | 4,495.00 | 4,780.00 | 4,780.00 | 6.82% | 178,723 |
| Nov 27, 2025 | 4,470.00 | 4,535.00 | 4,395.00 | 4,475.00 | 4,475.00 | 1.70% | 60,278 |
| Nov 26, 2025 | 4,340.00 | 4,495.00 | 4,335.00 | 4,400.00 | 4,400.00 | 1.03% | 80,312 |
| Nov 25, 2025 | 4,415.00 | 4,510.00 | 4,355.00 | 4,355.00 | 4,355.00 | -1.25% | 88,579 |
| Nov 24, 2025 | 4,530.00 | 4,530.00 | 4,350.00 | 4,410.00 | 4,410.00 | -2.65% | 76,545 |
| Nov 21, 2025 | 4,590.00 | 4,590.00 | 4,470.00 | 4,530.00 | 4,530.00 | -1.84% | 96,424 |
| Nov 20, 2025 | 4,500.00 | 4,655.00 | 4,490.00 | 4,615.00 | 4,615.00 | 2.56% | 88,214 |
| Nov 19, 2025 | 4,375.00 | 4,640.00 | 4,375.00 | 4,500.00 | 4,500.00 | 1.24% | 112,639 |
| Nov 18, 2025 | 4,570.00 | 4,620.00 | 4,420.00 | 4,445.00 | 4,445.00 | -3.37% | 184,413 |
| Nov 17, 2025 | 4,660.00 | 4,755.00 | 4,570.00 | 4,600.00 | 4,600.00 | -2.23% | 232,850 |
| Nov 14, 2025 | 4,985.00 | 4,985.00 | 4,705.00 | 4,705.00 | 4,705.00 | -6.27% | 385,547 |
| Nov 13, 2025 | 5,260.00 | 5,290.00 | 4,845.00 | 5,020.00 | 5,020.00 | -3.65% | 546,426 |
| Nov 12, 2025 | 6,030.00 | 6,420.00 | 5,210.00 | 5,210.00 | 5,210.00 | -13.46% | 1,796,297 |
| Nov 11, 2025 | 6,130.00 | 6,170.00 | 5,940.00 | 6,020.00 | 6,020.00 | -2.59% | 130,857 |
| Nov 10, 2025 | 5,860.00 | 6,200.00 | 5,770.00 | 6,180.00 | 6,180.00 | 6.19% | 190,754 |
| Nov 7, 2025 | 5,680.00 | 6,060.00 | 5,610.00 | 5,820.00 | 5,820.00 | 3.01% | 207,656 |
| Nov 6, 2025 | 5,840.00 | 5,890.00 | 5,540.00 | 5,650.00 | 5,650.00 | -3.09% | 158,653 |
| Nov 5, 2025 | 6,030.00 | 6,030.00 | 5,540.00 | 5,830.00 | 5,830.00 | -3.32% | 200,710 |
| Nov 4, 2025 | 5,980.00 | 6,130.00 | 5,720.00 | 6,030.00 | 6,030.00 | 0.84% | 125,276 |
| Nov 3, 2025 | 6,130.00 | 6,380.00 | 5,940.00 | 5,980.00 | 5,980.00 | -1.97% | 197,465 |
| Oct 31, 2025 | 6,120.00 | 6,190.00 | 5,710.00 | 6,100.00 | 6,100.00 | 1.16% | 172,851 |
| Oct 30, 2025 | 5,960.00 | 6,240.00 | 5,880.00 | 6,030.00 | 6,030.00 | 2.03% | 220,916 |
| Oct 29, 2025 | 6,040.00 | 6,130.00 | 5,860.00 | 5,910.00 | 5,910.00 | -2.15% | 112,317 |
| Oct 28, 2025 | 6,120.00 | 6,410.00 | 6,010.00 | 6,040.00 | 6,040.00 | -0.98% | 215,303 |
| Oct 27, 2025 | 6,000.00 | 6,160.00 | 5,910.00 | 6,100.00 | 6,100.00 | 0.83% | 186,324 |
| Oct 24, 2025 | 5,980.00 | 6,050.00 | 5,780.00 | 6,050.00 | 6,050.00 | 1.34% | 121,478 |
| Oct 23, 2025 | 5,980.00 | 6,130.00 | 5,810.00 | 5,970.00 | 5,970.00 | -1.16% | 167,235 |
| Oct 22, 2025 | 5,460.00 | 6,070.00 | 5,350.00 | 6,040.00 | 6,040.00 | 10.62% | 375,643 |
| Oct 21, 2025 | 5,620.00 | 5,650.00 | 5,350.00 | 5,460.00 | 5,460.00 | -2.85% | 153,632 |
| Oct 20, 2025 | 5,550.00 | 5,720.00 | 5,450.00 | 5,620.00 | 5,620.00 | 1.44% | 132,810 |
| Oct 17, 2025 | 5,860.00 | 5,860.00 | 5,480.00 | 5,540.00 | 5,540.00 | -4.48% | 177,768 |
| Oct 16, 2025 | 5,860.00 | 5,990.00 | 5,730.00 | 5,800.00 | 5,800.00 | -1.36% | 94,910 |
| Oct 15, 2025 | 5,810.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.34% | 86,127 |
| Oct 14, 2025 | 6,210.00 | 6,250.00 | 5,750.00 | 5,900.00 | 5,900.00 | -4.99% | 180,874 |
| Oct 13, 2025 | 5,520.00 | 6,500.00 | 5,480.00 | 6,210.00 | 6,210.00 | 9.33% | 495,450 |
| Oct 10, 2025 | 5,820.00 | 5,840.00 | 5,330.00 | 5,680.00 | 5,680.00 | -3.40% | 175,505 |
| Oct 2, 2025 | 6,030.00 | 6,090.00 | 5,820.00 | 5,880.00 | 5,880.00 | -2.49% | 169,777 |
| Oct 1, 2025 | 5,970.00 | 6,070.00 | 5,920.00 | 6,030.00 | 6,030.00 | 1.17% | 77,994 |
| Sep 30, 2025 | 6,160.00 | 6,440.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.81% | 175,863 |
| Sep 29, 2025 | 6,030.00 | 6,230.00 | 5,980.00 | 6,070.00 | 6,070.00 | 0.66% | 85,132 |
| Sep 26, 2025 | 6,130.00 | 6,130.00 | 5,890.00 | 6,030.00 | 6,030.00 | -0.82% | 132,925 |
| Sep 25, 2025 | 6,030.00 | 6,260.00 | 5,980.00 | 6,080.00 | 6,080.00 | 0.33% | 104,973 |
| Sep 24, 2025 | 6,290.00 | 6,300.00 | 5,980.00 | 6,060.00 | 6,060.00 | -3.66% | 183,340 |
| Sep 23, 2025 | 6,360.00 | 6,380.00 | 6,180.00 | 6,290.00 | 6,290.00 | -1.10% | 99,236 |
| Sep 22, 2025 | 6,170.00 | 6,480.00 | 6,150.00 | 6,360.00 | 6,360.00 | 3.08% | 250,396 |