Skip to main content
NFC Corporation (KOSDAQ:265740)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,350.00
+1,360.00 (17.02%)
At close: Mar 6, 2026

NFC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,200.009,850.008,610.009,070.009,070.00-2.99%503,052
Mar 6, 20267,990.009,480.007,880.009,350.009,350.0017.02%1,159,690
Mar 5, 20267,720.008,140.007,490.007,990.007,990.0012.22%295,646
Mar 4, 20267,880.008,040.007,090.007,120.007,120.00-13.17%528,819
Mar 3, 20268,000.008,370.007,870.008,200.008,200.00-2.84%530,566
Feb 27, 20268,450.008,880.008,270.008,440.008,440.00-0.47%303,216
Feb 26, 20268,810.008,890.008,320.008,480.008,480.00-3.75%495,910
Feb 25, 20268,120.008,950.007,910.008,810.008,810.008.50%698,646
Feb 24, 20268,270.008,510.008,050.008,120.008,120.002.01%650,501
Feb 23, 20267,130.008,150.007,050.007,960.007,960.0014.37%1,711,120
Feb 20, 20266,970.006,970.006,500.006,960.006,960.003.11%514,718
Feb 19, 20266,750.006,870.006,640.006,750.006,750.00-429,752
Feb 13, 20267,000.007,010.006,630.006,750.006,750.00-3.57%446,155
Feb 12, 20267,310.007,370.006,800.007,000.007,000.00-4.24%731,791
Feb 11, 20267,390.007,580.007,240.007,310.007,310.00-0.14%1,233,146
Feb 10, 20267,250.007,600.006,850.007,320.007,320.002.38%3,199,849
Feb 9, 20265,650.007,150.005,550.007,150.007,150.0030.00%5,205,475
Feb 6, 20265,400.005,640.005,150.005,500.005,500.000.55%302,008
Feb 5, 20265,640.005,760.005,470.005,470.005,470.00-1.08%277,457
Feb 4, 20265,360.005,670.005,330.005,530.005,530.003.17%327,409
Feb 3, 20265,000.005,690.004,915.005,360.005,360.007.41%732,418
Feb 2, 20264,650.005,190.004,445.004,990.004,990.007.43%444,472
Jan 30, 20264,885.004,925.004,625.004,645.004,645.00-4.72%146,731
Jan 29, 20264,650.004,980.004,520.004,875.004,875.004.95%283,619
Jan 28, 20264,700.004,750.004,585.004,645.004,645.00-1.17%102,768
Jan 27, 20264,740.004,740.004,575.004,700.004,700.00-1.05%133,695
Jan 26, 20264,885.004,885.004,690.004,750.004,750.00-2.76%168,204
Jan 23, 20264,910.004,995.004,770.004,885.004,885.00-0.41%117,403
Jan 22, 20264,650.005,090.004,600.004,905.004,905.005.94%366,077
Jan 21, 20264,635.004,670.004,390.004,630.004,630.00-0.54%212,700
Jan 20, 20264,195.004,700.004,170.004,655.004,655.009.92%378,387
Jan 19, 20264,190.004,285.004,135.004,235.004,235.000.83%128,413
Jan 16, 20264,205.004,265.004,167.004,200.004,200.00-1.41%63,055
Jan 15, 20264,355.004,370.004,230.004,260.004,260.00-2.96%70,246
Jan 14, 20264,345.004,395.004,320.004,390.004,390.00-0.34%41,779
Jan 13, 20264,400.004,435.004,335.004,405.004,405.00-0.56%57,492
Jan 12, 20264,435.004,435.004,290.004,430.004,430.00-0.11%75,283
Jan 9, 20264,255.004,450.004,200.004,435.004,435.003.26%85,436
Jan 8, 20264,170.004,330.004,050.004,295.004,295.004.12%98,017
Jan 7, 20264,345.004,345.004,065.004,125.004,125.00-5.06%127,114
Jan 6, 20264,325.004,380.004,240.004,345.004,345.000.46%63,861
Jan 5, 20264,350.004,395.004,315.004,325.004,325.00-1.59%42,540
Jan 2, 20264,215.004,395.004,020.004,395.004,395.004.27%124,386
Dec 30, 20254,240.004,280.004,150.004,215.004,215.00-0.59%90,488
Dec 29, 20254,245.004,280.004,210.004,240.004,240.001.19%105,689
Dec 26, 20254,320.004,320.004,165.004,190.004,190.00-3.01%106,424
Dec 24, 20254,295.004,375.004,285.004,320.004,320.00-0.23%81,192
Dec 23, 20254,395.004,430.004,280.004,330.004,330.00-1.48%131,371
Dec 22, 20254,700.004,700.004,365.004,395.004,395.00-4.56%216,826
Dec 19, 20254,630.004,640.004,500.004,605.004,605.000.44%77,306
Dec 18, 20254,495.004,765.004,315.004,585.004,585.00-0.97%93,985
Dec 17, 20254,705.004,785.004,615.004,630.004,630.00-1.59%49,403
Dec 16, 20254,735.004,845.004,640.004,705.004,705.00-2.99%141,745
Dec 15, 20254,855.004,905.004,795.004,850.004,850.000.21%80,383
Dec 12, 20254,975.004,975.004,795.004,840.004,840.00-2.71%112,801
Dec 11, 20255,030.005,030.004,915.004,975.004,975.00-1.09%63,981
Dec 10, 20255,030.005,040.004,955.005,030.005,030.00-62,678
Dec 9, 20254,990.005,060.004,985.005,030.005,030.00-0.20%26,860
Dec 8, 20255,010.005,060.004,925.005,040.005,040.000.40%65,697
Dec 5, 20254,970.005,040.004,915.005,020.005,020.001.01%73,701
Dec 4, 20254,915.004,975.004,845.004,970.004,970.000.91%109,325
Dec 3, 20254,950.004,970.004,900.004,925.004,925.00-0.20%52,158
Dec 2, 20254,815.004,940.004,785.004,935.004,935.001.75%93,215
Dec 1, 20254,780.004,860.004,725.004,850.004,850.001.46%94,061
Nov 28, 20254,500.004,825.004,495.004,780.004,780.006.82%178,723
Nov 27, 20254,470.004,535.004,395.004,475.004,475.001.70%60,278
Nov 26, 20254,340.004,495.004,335.004,400.004,400.001.03%80,312
Nov 25, 20254,415.004,510.004,355.004,355.004,355.00-1.25%88,579
Nov 24, 20254,530.004,530.004,350.004,410.004,410.00-2.65%76,545
Nov 21, 20254,590.004,590.004,470.004,530.004,530.00-1.84%96,424
Nov 20, 20254,500.004,655.004,490.004,615.004,615.002.56%88,214
Nov 19, 20254,375.004,640.004,375.004,500.004,500.001.24%112,639
Nov 18, 20254,570.004,620.004,420.004,445.004,445.00-3.37%184,413
Nov 17, 20254,660.004,755.004,570.004,600.004,600.00-2.23%232,850
Nov 14, 20254,985.004,985.004,705.004,705.004,705.00-6.27%385,547
Nov 13, 20255,260.005,290.004,845.005,020.005,020.00-3.65%546,426
Nov 12, 20256,030.006,420.005,210.005,210.005,210.00-13.46%1,796,297
Nov 11, 20256,130.006,170.005,940.006,020.006,020.00-2.59%130,857
Nov 10, 20255,860.006,200.005,770.006,180.006,180.006.19%190,754
Nov 7, 20255,680.006,060.005,610.005,820.005,820.003.01%207,656
Nov 6, 20255,840.005,890.005,540.005,650.005,650.00-3.09%158,653
Nov 5, 20256,030.006,030.005,540.005,830.005,830.00-3.32%200,710
Nov 4, 20255,980.006,130.005,720.006,030.006,030.000.84%125,276
Nov 3, 20256,130.006,380.005,940.005,980.005,980.00-1.97%197,465
Oct 31, 20256,120.006,190.005,710.006,100.006,100.001.16%172,851
Oct 30, 20255,960.006,240.005,880.006,030.006,030.002.03%220,916
Oct 29, 20256,040.006,130.005,860.005,910.005,910.00-2.15%112,317
Oct 28, 20256,120.006,410.006,010.006,040.006,040.00-0.98%215,303
Oct 27, 20256,000.006,160.005,910.006,100.006,100.000.83%186,324
Oct 24, 20255,980.006,050.005,780.006,050.006,050.001.34%121,478
Oct 23, 20255,980.006,130.005,810.005,970.005,970.00-1.16%167,235
Oct 22, 20255,460.006,070.005,350.006,040.006,040.0010.62%375,643
Oct 21, 20255,620.005,650.005,350.005,460.005,460.00-2.85%153,632
Oct 20, 20255,550.005,720.005,450.005,620.005,620.001.44%132,810
Oct 17, 20255,860.005,860.005,480.005,540.005,540.00-4.48%177,768
Oct 16, 20255,860.005,990.005,730.005,800.005,800.00-1.36%94,910
Oct 15, 20255,810.005,950.005,810.005,880.005,880.00-0.34%86,127
Oct 14, 20256,210.006,250.005,750.005,900.005,900.00-4.99%180,874
Oct 13, 20255,520.006,500.005,480.006,210.006,210.009.33%495,450
Oct 10, 20255,820.005,840.005,330.005,680.005,680.00-3.40%175,505