Nowcos Co., Ltd (XKON:257990)
South Korea
· Delayed Price · Currency is KRW 6,050.00
-70.00 (-1.14%)
At close: Dec 5, 2025
Nowcos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,180.00 | 6,180.00 | 5,900.00 | 6,050.00 | 6,050.00 | -1.14% | 196 |
| Dec 4, 2025 | 6,120.00 | 6,120.00 | 5,900.00 | 6,120.00 | 6,120.00 | 1.49% | 21 |
| Dec 3, 2025 | 6,180.00 | 6,180.00 | 5,900.00 | 6,030.00 | 6,030.00 | -0.66% | 304 |
| Dec 2, 2025 | 6,170.00 | 6,170.00 | 5,880.00 | 6,070.00 | 6,070.00 | -1.14% | 626 |
| Dec 1, 2025 | 6,180.00 | 6,180.00 | 5,900.00 | 6,140.00 | 6,140.00 | - | 401 |
| Nov 28, 2025 | 6,140.00 | 6,140.00 | 5,900.00 | 6,140.00 | 6,140.00 | -0.16% | 155 |
| Nov 27, 2025 | 6,170.00 | 6,170.00 | 5,870.00 | 6,150.00 | 6,150.00 | 0.16% | 11 |
| Nov 26, 2025 | 6,180.00 | 6,180.00 | 5,900.00 | 6,140.00 | 6,140.00 | 4.07% | 650 |
| Nov 25, 2025 | 6,140.00 | 6,160.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.80% | 712 |
| Nov 24, 2025 | 6,090.00 | 6,090.00 | 5,820.00 | 6,070.00 | 6,070.00 | -0.82% | 12 |
| Nov 21, 2025 | 6,160.00 | 6,160.00 | 5,820.00 | 6,120.00 | 6,120.00 | 4.08% | 15 |
| Nov 20, 2025 | 6,120.00 | 6,120.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.33% | 92 |
| Nov 19, 2025 | 6,150.00 | 6,150.00 | 5,900.00 | 6,020.00 | 6,020.00 | -0.99% | 47 |
| Nov 18, 2025 | 6,150.00 | 6,150.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.65% | 57 |
| Nov 17, 2025 | 6,180.00 | 6,180.00 | 5,830.00 | 6,120.00 | 6,120.00 | 5.15% | 127 |
| Nov 14, 2025 | 6,170.00 | 6,170.00 | 5,820.00 | 5,820.00 | 5,820.00 | -5.83% | 502 |
| Nov 13, 2025 | 6,180.00 | 6,180.00 | 5,900.00 | 6,180.00 | 6,180.00 | - | 427 |
| Nov 12, 2025 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | -0.16% | 10 |
| Nov 11, 2025 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | -0.16% | 5 |
| Nov 10, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.81% | 5 |
| Nov 7, 2025 | 6,200.00 | 6,200.00 | 5,910.00 | 6,090.00 | 6,090.00 | -1.77% | 27 |
| Nov 6, 2025 | 6,200.00 | 6,200.00 | 5,950.00 | 6,200.00 | 6,200.00 | 2.48% | 1,863 |
| Nov 5, 2025 | 6,170.00 | 6,170.00 | 6,050.00 | 6,050.00 | 6,050.00 | -2.10% | 12 |
| Nov 4, 2025 | 6,200.00 | 6,200.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6.00% | 557 |
| Nov 3, 2025 | 6,100.00 | 6,200.00 | 5,830.00 | 5,830.00 | 5,830.00 | -4.43% | 2,741 |
| Oct 31, 2025 | 6,100.00 | 6,180.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 116 |
| Oct 30, 2025 | 6,180.00 | 6,180.00 | 5,900.00 | 6,100.00 | 6,100.00 | -0.16% | 13 |
| Oct 29, 2025 | 6,180.00 | 6,190.00 | 5,900.00 | 6,110.00 | 6,110.00 | -0.16% | 98 |
| Oct 28, 2025 | 6,110.00 | 6,120.00 | 6,110.00 | 6,120.00 | 6,120.00 | - | 36 |
| Oct 27, 2025 | 6,200.00 | 6,200.00 | 5,820.00 | 6,120.00 | 6,120.00 | 2.86% | 4,810 |
| Oct 24, 2025 | 6,200.00 | 6,200.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | 59 |
| Oct 23, 2025 | 6,200.00 | 6,200.00 | 5,920.00 | 5,950.00 | 5,950.00 | - | 158 |
| Oct 22, 2025 | 6,200.00 | 6,200.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.83% | 258 |
| Oct 21, 2025 | 6,180.00 | 6,180.00 | 5,900.00 | 6,000.00 | 6,000.00 | -2.76% | 2,196 |
| Oct 20, 2025 | 6,190.00 | 6,190.00 | 5,980.00 | 6,170.00 | 6,170.00 | 3.18% | 7,408 |
| Oct 17, 2025 | 6,180.00 | 6,180.00 | 5,900.00 | 5,980.00 | 5,980.00 | -3.24% | 37 |
| Oct 16, 2025 | 5,980.00 | 6,180.00 | 5,960.00 | 6,180.00 | 6,180.00 | 3.34% | 3,253 |
| Oct 15, 2025 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.17% | 10 |
| Oct 14, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 5 |
| Oct 13, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 146 |
| Oct 10, 2025 | 5,980.00 | 5,990.00 | 5,980.00 | 5,990.00 | 5,990.00 | -2.28% | 102 |
| 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 |