NC& Co.,Ltd (KOSDAQ:092600)
South Korea
· Delayed Price · Currency is KRW 593.00
-70.00 (-10.56%)
At close: Mar 9, 2026
NC& Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 661.00 | 661.00 | 580.00 | 593.00 | 593.00 | -10.56% | 73,820 |
| Mar 6, 2026 | 640.00 | 680.00 | 622.00 | 663.00 | 663.00 | 3.59% | 36,237 |
| Mar 5, 2026 | 615.00 | 650.00 | 615.00 | 640.00 | 640.00 | 6.84% | 51,643 |
| Mar 4, 2026 | 584.00 | 696.00 | 566.00 | 599.00 | 599.00 | -12.94% | 196,110 |
| Mar 3, 2026 | 760.00 | 770.00 | 688.00 | 688.00 | 688.00 | -9.47% | 203,769 |
| Feb 27, 2026 | 760.00 | 765.00 | 699.00 | 760.00 | 760.00 | 2.98% | 192,152 |
| Feb 26, 2026 | 759.00 | 759.00 | 720.00 | 738.00 | 738.00 | -0.94% | 128,270 |
| Feb 25, 2026 | 777.00 | 777.00 | 718.00 | 745.00 | 745.00 | 4.93% | 263,493 |
| Feb 24, 2026 | 710.00 | 745.00 | 690.00 | 710.00 | 710.00 | 2.31% | 159,701 |
| Feb 23, 2026 | 730.00 | 745.00 | 692.00 | 694.00 | 694.00 | -2.94% | 125,728 |
| Feb 20, 2026 | 670.00 | 725.00 | 670.00 | 715.00 | 715.00 | 6.72% | 108,756 |
| Feb 19, 2026 | 742.00 | 765.00 | 651.00 | 670.00 | 670.00 | -9.70% | 338,194 |
| Feb 13, 2026 | 829.00 | 829.00 | 731.00 | 742.00 | 742.00 | -11.35% | 342,025 |
| Feb 12, 2026 | 810.00 | 890.00 | 810.00 | 837.00 | 837.00 | 3.46% | 176,572 |
| Feb 11, 2026 | 815.00 | 819.00 | 758.00 | 809.00 | 809.00 | -0.74% | 181,653 |
| Feb 10, 2026 | 770.00 | 831.00 | 770.00 | 815.00 | 815.00 | 5.84% | 281,192 |
| Feb 9, 2026 | 731.00 | 805.00 | 731.00 | 770.00 | 770.00 | 5.48% | 403,463 |
| Feb 6, 2026 | 693.00 | 878.00 | 650.00 | 730.00 | 730.00 | 5.34% | 1,756,327 |
| Feb 5, 2026 | 635.00 | 711.00 | 621.00 | 693.00 | 693.00 | 9.13% | 680,100 |
| Feb 4, 2026 | 602.00 | 645.00 | 585.00 | 635.00 | 635.00 | 5.83% | 235,249 |
| Feb 3, 2026 | 607.00 | 628.00 | 590.00 | 600.00 | 600.00 | -1.15% | 266,860 |
| Feb 2, 2026 | 605.00 | 625.00 | 564.00 | 607.00 | 607.00 | 2.88% | 238,245 |
| Jan 30, 2026 | 610.00 | 627.00 | 551.00 | 590.00 | 590.00 | -1.17% | 274,917 |
| Jan 29, 2026 | 561.00 | 685.00 | 547.00 | 597.00 | 597.00 | 6.42% | 1,700,344 |
| Jan 28, 2026 | 565.00 | 566.00 | 555.00 | 561.00 | 561.00 | 0.18% | 116,459 |
| Jan 27, 2026 | 539.00 | 566.00 | 539.00 | 560.00 | 560.00 | 3.90% | 82,826 |
| Jan 26, 2026 | 551.00 | 552.00 | 534.00 | 539.00 | 539.00 | 0.56% | 102,077 |
| Jan 23, 2026 | 540.00 | 562.00 | 527.00 | 536.00 | 536.00 | 0.19% | 68,742 |
| Jan 22, 2026 | 549.00 | 549.00 | 525.00 | 535.00 | 535.00 | -2.55% | 64,482 |
| Jan 21, 2026 | 560.00 | 568.00 | 535.00 | 549.00 | 549.00 | -2.49% | 68,908 |
| Jan 20, 2026 | 569.00 | 570.00 | 536.00 | 563.00 | 563.00 | -1.23% | 102,040 |
| Jan 19, 2026 | 514.00 | 570.00 | 501.00 | 570.00 | 570.00 | 10.89% | 126,183 |
| Jan 16, 2026 | 523.00 | 530.00 | 501.00 | 514.00 | 514.00 | -0.77% | 96,445 |
| Jan 15, 2026 | 513.00 | 530.00 | 500.00 | 518.00 | 518.00 | 1.37% | 78,733 |
| Jan 14, 2026 | 509.00 | 513.00 | 503.00 | 511.00 | 511.00 | 0.39% | 44,077 |
| Jan 13, 2026 | 508.00 | 516.00 | 502.00 | 509.00 | 509.00 | 0.20% | 57,285 |
| Jan 12, 2026 | 530.00 | 530.00 | 505.00 | 508.00 | 508.00 | -1.93% | 183,474 |
| Jan 9, 2026 | 516.00 | 540.00 | 510.00 | 518.00 | 518.00 | - | 50,462 |
| Jan 8, 2026 | 553.00 | 553.00 | 498.00 | 518.00 | 518.00 | -6.33% | 242,614 |
| Jan 7, 2026 | 570.00 | 570.00 | 545.00 | 553.00 | 553.00 | -1.07% | 61,791 |
| Jan 6, 2026 | 560.00 | 566.00 | 550.00 | 559.00 | 559.00 | -1.06% | 27,840 |
| Jan 5, 2026 | 565.00 | 573.00 | 553.00 | 565.00 | 565.00 | - | 62,503 |
| Jan 2, 2026 | 564.00 | 574.00 | 555.00 | 565.00 | 565.00 | 0.18% | 40,348 |
| Dec 30, 2025 | 560.00 | 564.00 | 551.00 | 564.00 | 564.00 | 1.62% | 40,320 |
| Dec 29, 2025 | 565.00 | 575.00 | 545.00 | 555.00 | 555.00 | -1.77% | 47,695 |
| Dec 26, 2025 | 555.00 | 575.00 | 545.00 | 565.00 | 565.00 | 1.99% | 93,619 |
| Dec 24, 2025 | 548.00 | 575.00 | 540.00 | 554.00 | 554.00 | 1.09% | 68,630 |
| Dec 23, 2025 | 560.00 | 560.00 | 535.00 | 548.00 | 548.00 | -2.14% | 53,329 |
| Dec 22, 2025 | 565.00 | 576.00 | 545.00 | 560.00 | 560.00 | - | 36,270 |
| Dec 19, 2025 | 556.00 | 577.00 | 542.00 | 560.00 | 560.00 | 0.72% | 21,268 |
| Dec 18, 2025 | 567.00 | 572.00 | 535.00 | 556.00 | 556.00 | -1.94% | 55,276 |
| Dec 17, 2025 | 543.00 | 579.00 | 541.00 | 567.00 | 567.00 | 4.42% | 70,995 |
| Dec 16, 2025 | 548.00 | 570.00 | 532.00 | 543.00 | 543.00 | -0.91% | 48,856 |
| Dec 15, 2025 | 556.00 | 557.00 | 542.00 | 548.00 | 548.00 | -1.44% | 25,887 |
| Dec 12, 2025 | 565.00 | 575.00 | 555.00 | 556.00 | 556.00 | -1.07% | 68,212 |
| Dec 11, 2025 | 563.00 | 598.00 | 554.00 | 562.00 | 562.00 | 0.72% | 174,498 |
| Dec 10, 2025 | 541.00 | 575.00 | 541.00 | 558.00 | 558.00 | -0.53% | 82,523 |
| Dec 9, 2025 | 565.00 | 565.00 | 536.00 | 561.00 | 561.00 | 4.08% | 89,555 |
| Dec 8, 2025 | 580.00 | 580.00 | 536.00 | 539.00 | 539.00 | -4.09% | 164,276 |
| 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 |