Skip to main content
NC& Co.,Ltd (KOSDAQ:092600)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,935.00
-165.00 (-3.24%)
At close: Apr 23, 2026

NC& Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20265,100.005,300.004,850.004,935.004,935.00-3.24%199,409
Apr 22, 20265,180.005,215.004,870.005,100.005,100.00-1.54%152,128
Apr 21, 20265,475.005,500.005,100.005,180.005,180.00-5.82%170,710
Apr 20, 20265,710.005,725.005,400.005,500.005,500.00-3.68%120,808
Apr 17, 20265,960.005,960.005,410.005,710.005,710.00-4.19%151,289
Apr 16, 20266,555.006,560.005,790.005,960.005,960.00-9.01%244,510
Apr 15, 20266,760.006,765.006,085.006,550.006,550.00-3.11%250,658
Apr 14, 20267,280.007,475.006,565.006,760.006,760.00-4.79%319,734
Apr 13, 20267,495.007,495.006,605.007,100.007,100.00-5.27%372,167
Apr 10, 20267,610.008,750.007,170.007,495.007,495.004.75%1,227,338
Apr 9, 20268,950.009,735.006,985.007,155.007,155.00-4.47%5,094,730
Apr 8, 20267,490.007,490.007,490.007,490.007,490.0029.92%362,108
Apr 7, 20264,475.005,765.004,475.005,765.005,765.0029.99%1,112,558
Apr 6, 20264,260.004,505.004,210.004,435.004,435.004.11%117,533
Apr 3, 20264,400.004,560.004,200.004,260.004,260.00-1.62%187,590
Apr 2, 20264,525.004,640.004,100.004,330.004,330.00-3.78%154,765
Apr 1, 20264,720.004,720.004,175.004,500.004,500.001.47%293,309
Mar 31, 20264,745.005,655.004,205.004,435.004,435.001.95%1,780,062
Mar 30, 20263,775.004,880.003,545.004,350.004,350.0015.85%1,790,240
Mar 27, 20263,830.003,945.003,445.003,755.003,755.00-3.35%184,403
Mar 26, 20264,100.004,100.003,745.003,885.003,885.00-5.36%309,366
Mar 25, 20263,740.004,690.003,740.004,105.004,105.0013.71%1,959,079
Mar 24, 20263,770.003,770.003,475.003,610.003,610.00-1.10%90,925
Mar 23, 20264,040.004,040.003,500.003,650.003,650.00-9.77%117,117
Mar 20, 20264,500.005,115.004,045.004,045.004,045.00-831,740
Mar 19, 20263,425.004,045.003,420.004,045.004,045.0029.86%111,013
Mar 18, 20263,270.003,355.002,990.003,115.003,115.00-1.89%13,007
Mar 17, 20263,095.003,400.003,095.003,175.003,175.002.58%38,930
Mar 16, 20263,240.003,240.003,075.003,095.003,095.000.81%32,451
Mar 13, 20263,135.003,135.002,920.003,070.003,070.000.66%16,931
Mar 12, 20263,125.003,125.002,875.003,050.003,050.006.09%19,147
Mar 11, 20263,090.003,145.002,800.002,875.002,875.00-4.17%43,626
Mar 10, 20263,030.003,250.002,950.003,000.003,000.001.18%14,086
Mar 9, 20263,305.003,305.002,900.002,965.002,965.00-10.56%14,789
Mar 6, 20263,200.003,400.003,110.003,315.003,315.003.59%7,275
Mar 5, 20263,075.003,250.003,075.003,200.003,200.006.84%10,328
Mar 4, 20262,920.003,480.002,830.002,995.002,995.00-12.94%39,222
Mar 3, 20263,800.003,850.003,440.003,440.003,440.00-9.47%41,021
Feb 27, 20263,800.003,825.003,495.003,800.003,800.002.98%38,452
Feb 26, 20263,795.003,795.003,600.003,690.003,690.00-0.94%25,764
Feb 25, 20263,885.003,885.003,590.003,725.003,725.004.93%52,859
Feb 24, 20263,550.003,725.003,450.003,550.003,550.002.31%31,995
Feb 23, 20263,650.003,725.003,460.003,470.003,470.00-2.94%25,145
Feb 20, 20263,350.003,625.003,350.003,575.003,575.006.72%21,751
Feb 19, 20263,710.003,825.003,255.003,350.003,350.00-9.70%67,640
Feb 13, 20264,145.004,145.003,655.003,710.003,710.00-11.35%68,466
Feb 12, 20264,050.004,450.004,050.004,185.004,185.003.46%35,412
Feb 11, 20264,075.004,095.003,790.004,045.004,045.00-0.74%36,330
Feb 10, 20263,850.004,155.003,850.004,075.004,075.005.84%56,512
Feb 9, 20263,655.004,025.003,655.003,850.003,850.005.48%81,576
Feb 6, 20263,465.004,390.003,250.003,650.003,650.005.34%351,566
Feb 5, 20263,175.003,555.003,105.003,465.003,465.009.13%136,555
Feb 4, 20263,010.003,225.002,925.003,175.003,175.005.83%47,068
Feb 3, 20263,035.003,140.002,950.003,000.003,000.00-1.15%53,380
Feb 2, 20263,025.003,125.002,820.003,035.003,035.002.88%48,769
Jan 30, 20263,050.003,135.002,755.002,950.002,950.00-1.17%55,083
Jan 29, 20262,805.003,425.002,735.002,985.002,985.006.42%342,070
Jan 28, 20262,825.002,830.002,775.002,805.002,805.000.18%23,291
Jan 27, 20262,695.002,830.002,695.002,800.002,800.003.90%17,009
Jan 26, 20262,755.002,760.002,670.002,695.002,695.000.56%20,415
Jan 23, 20262,700.002,810.002,635.002,680.002,680.000.19%13,835
Jan 22, 20262,745.002,745.002,625.002,675.002,675.00-2.55%12,896
Jan 21, 20262,800.002,840.002,675.002,745.002,745.00-2.49%13,781
Jan 20, 20262,845.002,850.002,680.002,815.002,815.00-1.23%20,520
Jan 19, 20262,570.002,850.002,505.002,850.002,850.0010.89%25,683
Jan 16, 20262,615.002,650.002,505.002,570.002,570.00-0.77%19,292
Jan 15, 20262,565.002,650.002,500.002,590.002,590.001.37%15,747
Jan 14, 20262,545.002,565.002,515.002,555.002,555.000.39%8,815
Jan 13, 20262,540.002,580.002,510.002,545.002,545.000.20%11,907
Jan 12, 20262,650.002,650.002,525.002,540.002,540.00-1.93%36,820
Jan 9, 20262,580.002,700.002,550.002,590.002,590.00-10,092
Jan 8, 20262,765.002,765.002,490.002,590.002,590.00-6.33%48,522
Jan 7, 20262,850.002,850.002,725.002,765.002,765.00-1.07%12,358
Jan 6, 20262,800.002,830.002,750.002,795.002,795.00-1.06%5,568
Jan 5, 20262,825.002,865.002,765.002,825.002,825.00-12,520
Jan 2, 20262,820.002,870.002,775.002,825.002,825.000.18%8,079
Dec 30, 20252,800.002,820.002,755.002,820.002,820.001.62%8,064
Dec 29, 20252,825.002,875.002,725.002,775.002,775.00-1.77%9,539
Dec 26, 20252,775.002,875.002,725.002,825.002,825.001.99%19,321
Dec 24, 20252,740.002,875.002,700.002,770.002,770.001.09%13,726
Dec 23, 20252,800.002,800.002,675.002,740.002,740.00-2.14%10,666
Dec 22, 20252,825.002,880.002,725.002,800.002,800.00-7,255
Dec 19, 20252,780.002,885.002,710.002,800.002,800.000.72%4,253
Dec 18, 20252,835.002,860.002,675.002,780.002,780.00-1.94%11,055
Dec 17, 20252,715.002,895.002,705.002,835.002,835.004.42%14,249
Dec 16, 20252,740.002,850.002,660.002,715.002,715.00-0.91%9,771
Dec 15, 20252,780.002,785.002,710.002,740.002,740.00-1.44%5,177
Dec 12, 20252,825.002,875.002,775.002,780.002,780.00-1.07%13,642
Dec 11, 20252,815.002,990.002,770.002,810.002,810.000.72%34,906
Dec 10, 20252,705.002,875.002,705.002,790.002,790.00-0.53%16,504
Dec 9, 20252,825.002,825.002,680.002,805.002,805.004.08%17,946
Dec 8, 20252,900.002,900.002,680.002,695.002,695.00-4.09%32,855
Dec 5, 20252,745.002,835.002,630.002,810.002,810.005.64%55,052
Dec 4, 20252,655.002,730.002,595.002,660.002,660.001.14%12,535
Dec 3, 20252,610.002,650.002,540.002,630.002,630.001.74%13,739
Dec 2, 20252,605.002,605.002,500.002,585.002,585.000.19%13,554
Dec 1, 20252,665.002,670.002,565.002,580.002,580.00-0.58%7,029
Nov 28, 20252,585.002,675.002,540.002,595.002,595.001.57%10,809
Nov 27, 20252,650.002,650.002,525.002,555.002,555.00-3.04%10,229
Nov 26, 20252,575.002,635.002,505.002,635.002,635.002.33%14,186