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 |
| Sep 19, 2025 | 604.00 | 604.00 | 580.00 | 600.00 | 600.00 | 0.17% | 60,413 |
| Sep 18, 2025 | 611.00 | 611.00 | 596.00 | 599.00 | 599.00 | -0.66% | 11,258 |
| Sep 17, 2025 | 596.00 | 610.00 | 596.00 | 603.00 | 603.00 | 1.01% | 40,745 |
| Sep 16, 2025 | 602.00 | 608.00 | 585.00 | 597.00 | 597.00 | -1.32% | 36,653 |
| Sep 15, 2025 | 608.00 | 615.00 | 597.00 | 605.00 | 605.00 | -0.49% | 20,280 |
| Sep 12, 2025 | 604.00 | 616.00 | 604.00 | 608.00 | 608.00 | 1.50% | 56,309 |
| Sep 11, 2025 | 594.00 | 617.00 | 592.00 | 599.00 | 599.00 | 0.84% | 46,340 |
| Sep 10, 2025 | 587.00 | 597.00 | 577.00 | 594.00 | 594.00 | 1.19% | 25,600 |
| Sep 9, 2025 | 588.00 | 594.00 | 572.00 | 587.00 | 587.00 | - | 19,793 |
| Sep 8, 2025 | 586.00 | 596.00 | 571.00 | 587.00 | 587.00 | 1.03% | 40,974 |
| Sep 5, 2025 | 595.00 | 599.00 | 573.00 | 581.00 | 581.00 | -1.36% | 44,898 |
| Sep 4, 2025 | 598.00 | 602.00 | 588.00 | 589.00 | 589.00 | 0.17% | 16,696 |
| Sep 3, 2025 | 598.00 | 598.00 | 568.00 | 588.00 | 588.00 | 0.51% | 29,514 |
| Sep 2, 2025 | 589.00 | 599.00 | 570.00 | 585.00 | 585.00 | 0.17% | 14,843 |
| Sep 1, 2025 | 600.00 | 600.00 | 575.00 | 584.00 | 584.00 | -2.67% | 25,782 |
| Aug 29, 2025 | 613.00 | 640.00 | 575.00 | 600.00 | 600.00 | -1.15% | 81,246 |
| Aug 28, 2025 | 584.00 | 700.00 | 550.00 | 607.00 | 607.00 | 7.24% | 412,381 |
| Aug 27, 2025 | 582.00 | 582.00 | 566.00 | 566.00 | 566.00 | -1.91% | 14,778 |
| Aug 26, 2025 | 586.00 | 592.00 | 574.00 | 577.00 | 577.00 | 0.17% | 10,655 |
| Aug 25, 2025 | 600.00 | 610.00 | 570.00 | 576.00 | 576.00 | -0.86% | 24,788 |
| Aug 22, 2025 | 586.00 | 597.00 | 565.00 | 581.00 | 581.00 | - | 57,089 |
| Aug 21, 2025 | 593.00 | 599.00 | 575.00 | 581.00 | 581.00 | -2.02% | 40,897 |
| Aug 20, 2025 | 600.00 | 607.00 | 580.00 | 593.00 | 593.00 | -0.34% | 37,747 |
| Aug 19, 2025 | 607.00 | 629.00 | 593.00 | 595.00 | 595.00 | -1.98% | 47,969 |
| Aug 18, 2025 | 625.00 | 625.00 | 606.00 | 607.00 | 607.00 | -2.88% | 36,626 |
| Aug 14, 2025 | 630.00 | 640.00 | 604.00 | 625.00 | 625.00 | 0.16% | 63,348 |
| Aug 13, 2025 | 622.00 | 635.00 | 602.00 | 624.00 | 624.00 | -0.79% | 52,583 |
| Aug 12, 2025 | 640.00 | 648.00 | 622.00 | 629.00 | 629.00 | -3.08% | 60,643 |
| Aug 11, 2025 | 642.00 | 663.00 | 620.00 | 649.00 | 649.00 | 1.09% | 18,963 |
| Aug 8, 2025 | 651.00 | 682.00 | 642.00 | 642.00 | 642.00 | -2.28% | 32,296 |
| Aug 7, 2025 | 653.00 | 658.00 | 630.00 | 657.00 | 657.00 | -0.30% | 19,893 |
| Aug 6, 2025 | 653.00 | 680.00 | 635.00 | 659.00 | 659.00 | - | 5,863 |
| Aug 5, 2025 | 670.00 | 733.00 | 643.00 | 659.00 | 659.00 | 2.17% | 125,540 |
| Aug 4, 2025 | 621.00 | 645.00 | 621.00 | 645.00 | 645.00 | -0.62% | 11,499 |
| Aug 1, 2025 | 650.00 | 650.00 | 600.00 | 649.00 | 649.00 | -1.07% | 62,569 |
| Jul 31, 2025 | 638.00 | 658.00 | 632.00 | 656.00 | 656.00 | 2.82% | 44,218 |
| Jul 30, 2025 | 638.00 | 645.00 | 636.00 | 638.00 | 638.00 | -0.47% | 11,313 |
| Jul 29, 2025 | 651.00 | 667.00 | 635.00 | 641.00 | 641.00 | -1.38% | 24,624 |
| Jul 28, 2025 | 656.00 | 666.00 | 631.00 | 650.00 | 650.00 | - | 14,682 |
| Jul 25, 2025 | 637.00 | 650.00 | 637.00 | 650.00 | 650.00 | - | 23,375 |
| Jul 24, 2025 | 654.00 | 665.00 | 640.00 | 650.00 | 650.00 | -0.61% | 26,985 |
| Jul 23, 2025 | 651.00 | 676.00 | 643.00 | 654.00 | 654.00 | 1.40% | 32,795 |
| Jul 22, 2025 | 655.00 | 670.00 | 630.00 | 645.00 | 645.00 | -1.53% | 59,405 |
| Jul 21, 2025 | 700.00 | 780.00 | 649.00 | 655.00 | 655.00 | -5.76% | 597,213 |
| Jul 18, 2025 | 688.00 | 695.00 | 660.00 | 695.00 | 695.00 | 2.66% | 57,080 |
| Jul 17, 2025 | 671.00 | 689.00 | 653.00 | 677.00 | 677.00 | 0.15% | 8,995 |
| Jul 16, 2025 | 683.00 | 690.00 | 664.00 | 676.00 | 676.00 | -1.89% | 10,258 |
| Jul 15, 2025 | 683.00 | 690.00 | 661.00 | 689.00 | 689.00 | 1.03% | 21,020 |
| Jul 14, 2025 | 685.00 | 690.00 | 677.00 | 682.00 | 682.00 | -0.44% | 13,594 |
| Jul 11, 2025 | 681.00 | 691.00 | 675.00 | 685.00 | 685.00 | 0.74% | 68,445 |