NFC Corporation (KOSDAQ:265740)
South Korea
· Delayed Price · Currency is KRW 7,050.00
-100.00 (-1.40%)
At close: Apr 28, 2026
NFC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,150.00 | 7,290.00 | 6,990.00 | 7,050.00 | 7,050.00 | -1.40% | 183,681 |
| Apr 27, 2026 | 6,780.00 | 7,330.00 | 6,650.00 | 7,150.00 | 7,150.00 | 5.61% | 370,836 |
| Apr 24, 2026 | 6,960.00 | 7,200.00 | 6,680.00 | 6,770.00 | 6,770.00 | -0.59% | 364,807 |
| Apr 23, 2026 | 7,070.00 | 7,120.00 | 6,670.00 | 6,810.00 | 6,810.00 | -2.71% | 250,292 |
| Apr 22, 2026 | 6,800.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | 1.16% | 179,035 |
| Apr 21, 2026 | 7,160.00 | 7,280.00 | 6,790.00 | 6,920.00 | 6,920.00 | -2.95% | 217,459 |
| Apr 20, 2026 | 7,040.00 | 7,140.00 | 6,950.00 | 7,130.00 | 7,130.00 | 1.28% | 111,317 |
| Apr 17, 2026 | 7,190.00 | 7,220.00 | 6,990.00 | 7,040.00 | 7,040.00 | -2.22% | 136,622 |
| Apr 16, 2026 | 7,000.00 | 7,270.00 | 6,800.00 | 7,200.00 | 7,200.00 | 4.35% | 197,021 |
| Apr 15, 2026 | 7,060.00 | 7,190.00 | 6,840.00 | 6,900.00 | 6,900.00 | -2.27% | 160,753 |
| Apr 14, 2026 | 7,310.00 | 7,350.00 | 6,940.00 | 7,060.00 | 7,060.00 | -2.62% | 224,743 |
| Apr 13, 2026 | 7,100.00 | 7,430.00 | 6,950.00 | 7,250.00 | 7,250.00 | 1.40% | 163,359 |
| Apr 10, 2026 | 7,340.00 | 7,340.00 | 6,690.00 | 7,150.00 | 7,150.00 | 0.14% | 529,314 |
| Apr 9, 2026 | 7,300.00 | 7,760.00 | 7,040.00 | 7,140.00 | 7,140.00 | -2.19% | 168,026 |
| Apr 8, 2026 | 7,360.00 | 7,430.00 | 7,240.00 | 7,300.00 | 7,300.00 | 1.39% | 97,935 |
| Apr 7, 2026 | 7,110.00 | 7,470.00 | 7,070.00 | 7,200.00 | 7,200.00 | 0.42% | 157,620 |
| Apr 6, 2026 | 7,300.00 | 7,300.00 | 6,990.00 | 7,170.00 | 7,170.00 | -1.92% | 116,330 |
| Apr 3, 2026 | 7,650.00 | 7,650.00 | 7,030.00 | 7,310.00 | 7,310.00 | -0.68% | 156,818 |
| Apr 2, 2026 | 8,040.00 | 8,170.00 | 7,270.00 | 7,360.00 | 7,360.00 | -10.13% | 399,383 |
| Apr 1, 2026 | 8,140.00 | 8,430.00 | 8,000.00 | 8,190.00 | 8,190.00 | 5.27% | 280,856 |
| Mar 31, 2026 | 8,100.00 | 8,200.00 | 7,640.00 | 7,780.00 | 7,780.00 | -3.11% | 106,011 |
| Mar 30, 2026 | 8,100.00 | 8,200.00 | 7,800.00 | 8,030.00 | 8,030.00 | -3.25% | 77,222 |
| Mar 27, 2026 | 8,490.00 | 8,680.00 | 8,190.00 | 8,300.00 | 8,300.00 | -1.31% | 170,722 |
| Mar 26, 2026 | 8,410.00 | 8,560.00 | 8,200.00 | 8,410.00 | 8,410.00 | -0.83% | 87,414 |
| Mar 25, 2026 | 8,450.00 | 8,870.00 | 8,410.00 | 8,480.00 | 8,480.00 | 0.95% | 101,983 |
| Mar 24, 2026 | 8,760.00 | 8,950.00 | 8,170.00 | 8,400.00 | 8,400.00 | -2.44% | 162,144 |
| Mar 23, 2026 | 8,920.00 | 9,060.00 | 8,560.00 | 8,610.00 | 8,610.00 | -4.33% | 154,114 |
| Mar 20, 2026 | 8,370.00 | 9,340.00 | 8,330.00 | 9,000.00 | 9,000.00 | 10.97% | 409,253 |
| Mar 19, 2026 | 8,100.00 | 8,300.00 | 7,950.00 | 8,110.00 | 8,110.00 | -1.22% | 145,877 |
| Mar 18, 2026 | 8,700.00 | 8,790.00 | 8,050.00 | 8,210.00 | 8,210.00 | -4.98% | 286,080 |
| Mar 17, 2026 | 8,190.00 | 8,950.00 | 8,040.00 | 8,640.00 | 8,640.00 | 6.27% | 353,279 |
| Mar 16, 2026 | 8,390.00 | 8,390.00 | 8,030.00 | 8,130.00 | 8,130.00 | -2.05% | 308,113 |
| Mar 13, 2026 | 8,840.00 | 8,840.00 | 8,110.00 | 8,300.00 | 8,300.00 | -7.05% | 375,053 |
| Mar 12, 2026 | 9,290.00 | 9,400.00 | 8,840.00 | 8,930.00 | 8,930.00 | -5.00% | 295,137 |
| Mar 11, 2026 | 9,050.00 | 9,690.00 | 8,890.00 | 9,400.00 | 9,400.00 | 4.21% | 472,539 |
| Mar 10, 2026 | 9,380.00 | 9,680.00 | 8,980.00 | 9,020.00 | 9,020.00 | -0.55% | 344,272 |
| Mar 9, 2026 | 9,200.00 | 9,850.00 | 8,610.00 | 9,070.00 | 9,070.00 | -2.99% | 503,052 |
| Mar 6, 2026 | 7,990.00 | 9,480.00 | 7,880.00 | 9,350.00 | 9,350.00 | 17.02% | 1,159,690 |
| Mar 5, 2026 | 7,720.00 | 8,140.00 | 7,490.00 | 7,990.00 | 7,990.00 | 12.22% | 295,646 |
| Mar 4, 2026 | 7,880.00 | 8,040.00 | 7,090.00 | 7,120.00 | 7,120.00 | -13.17% | 528,819 |
| Mar 3, 2026 | 8,000.00 | 8,370.00 | 7,870.00 | 8,200.00 | 8,200.00 | -2.84% | 530,566 |
| Feb 27, 2026 | 8,450.00 | 8,880.00 | 8,270.00 | 8,440.00 | 8,440.00 | -0.47% | 303,216 |
| Feb 26, 2026 | 8,810.00 | 8,890.00 | 8,320.00 | 8,480.00 | 8,480.00 | -3.75% | 495,910 |
| Feb 25, 2026 | 8,120.00 | 8,950.00 | 7,910.00 | 8,810.00 | 8,810.00 | 8.50% | 698,646 |
| Feb 24, 2026 | 8,270.00 | 8,510.00 | 8,050.00 | 8,120.00 | 8,120.00 | 2.01% | 650,501 |
| Feb 23, 2026 | 7,130.00 | 8,150.00 | 7,050.00 | 7,960.00 | 7,960.00 | 14.37% | 1,711,120 |
| Feb 20, 2026 | 6,970.00 | 6,970.00 | 6,500.00 | 6,960.00 | 6,960.00 | 3.11% | 514,718 |
| Feb 19, 2026 | 6,750.00 | 6,870.00 | 6,640.00 | 6,750.00 | 6,750.00 | - | 429,752 |
| Feb 13, 2026 | 7,000.00 | 7,010.00 | 6,630.00 | 6,750.00 | 6,750.00 | -3.57% | 446,155 |
| Feb 12, 2026 | 7,310.00 | 7,370.00 | 6,800.00 | 7,000.00 | 7,000.00 | -4.24% | 731,791 |
| Feb 11, 2026 | 7,390.00 | 7,580.00 | 7,240.00 | 7,310.00 | 7,310.00 | -0.14% | 1,233,146 |
| Feb 10, 2026 | 7,250.00 | 7,600.00 | 6,850.00 | 7,320.00 | 7,320.00 | 2.38% | 3,199,849 |
| Feb 9, 2026 | 5,650.00 | 7,150.00 | 5,550.00 | 7,150.00 | 7,150.00 | 30.00% | 5,205,475 |
| Feb 6, 2026 | 5,400.00 | 5,640.00 | 5,150.00 | 5,500.00 | 5,500.00 | 0.55% | 302,008 |
| Feb 5, 2026 | 5,640.00 | 5,760.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.08% | 277,457 |
| Feb 4, 2026 | 5,360.00 | 5,670.00 | 5,330.00 | 5,530.00 | 5,530.00 | 3.17% | 327,409 |
| Feb 3, 2026 | 5,000.00 | 5,690.00 | 4,915.00 | 5,360.00 | 5,360.00 | 7.41% | 732,418 |
| Feb 2, 2026 | 4,650.00 | 5,190.00 | 4,445.00 | 4,990.00 | 4,990.00 | 7.43% | 444,472 |
| Jan 30, 2026 | 4,885.00 | 4,925.00 | 4,625.00 | 4,645.00 | 4,645.00 | -4.72% | 146,731 |
| Jan 29, 2026 | 4,650.00 | 4,980.00 | 4,520.00 | 4,875.00 | 4,875.00 | 4.95% | 283,619 |
| Jan 28, 2026 | 4,700.00 | 4,750.00 | 4,585.00 | 4,645.00 | 4,645.00 | -1.17% | 102,768 |
| Jan 27, 2026 | 4,740.00 | 4,740.00 | 4,575.00 | 4,700.00 | 4,700.00 | -1.05% | 133,695 |
| Jan 26, 2026 | 4,885.00 | 4,885.00 | 4,690.00 | 4,750.00 | 4,750.00 | -2.76% | 168,204 |
| Jan 23, 2026 | 4,910.00 | 4,995.00 | 4,770.00 | 4,885.00 | 4,885.00 | -0.41% | 117,403 |
| Jan 22, 2026 | 4,650.00 | 5,090.00 | 4,600.00 | 4,905.00 | 4,905.00 | 5.94% | 366,077 |
| Jan 21, 2026 | 4,635.00 | 4,670.00 | 4,390.00 | 4,630.00 | 4,630.00 | -0.54% | 212,700 |
| Jan 20, 2026 | 4,195.00 | 4,700.00 | 4,170.00 | 4,655.00 | 4,655.00 | 9.92% | 378,387 |
| Jan 19, 2026 | 4,190.00 | 4,285.00 | 4,135.00 | 4,235.00 | 4,235.00 | 0.83% | 128,413 |
| Jan 16, 2026 | 4,205.00 | 4,265.00 | 4,167.00 | 4,200.00 | 4,200.00 | -1.41% | 63,055 |
| Jan 15, 2026 | 4,355.00 | 4,370.00 | 4,230.00 | 4,260.00 | 4,260.00 | -2.96% | 70,246 |
| Jan 14, 2026 | 4,345.00 | 4,395.00 | 4,320.00 | 4,390.00 | 4,390.00 | -0.34% | 41,779 |
| Jan 13, 2026 | 4,400.00 | 4,435.00 | 4,335.00 | 4,405.00 | 4,405.00 | -0.56% | 57,492 |
| Jan 12, 2026 | 4,435.00 | 4,435.00 | 4,290.00 | 4,430.00 | 4,430.00 | -0.11% | 75,283 |
| Jan 9, 2026 | 4,255.00 | 4,450.00 | 4,200.00 | 4,435.00 | 4,435.00 | 3.26% | 85,436 |
| Jan 8, 2026 | 4,170.00 | 4,330.00 | 4,050.00 | 4,295.00 | 4,295.00 | 4.12% | 98,017 |
| Jan 7, 2026 | 4,345.00 | 4,345.00 | 4,065.00 | 4,125.00 | 4,125.00 | -5.06% | 127,114 |
| Jan 6, 2026 | 4,325.00 | 4,380.00 | 4,240.00 | 4,345.00 | 4,345.00 | 0.46% | 63,861 |
| Jan 5, 2026 | 4,350.00 | 4,395.00 | 4,315.00 | 4,325.00 | 4,325.00 | -1.59% | 42,540 |
| Jan 2, 2026 | 4,215.00 | 4,395.00 | 4,020.00 | 4,395.00 | 4,395.00 | 4.27% | 124,386 |
| Dec 30, 2025 | 4,240.00 | 4,280.00 | 4,150.00 | 4,215.00 | 4,215.00 | -0.59% | 90,488 |
| Dec 29, 2025 | 4,245.00 | 4,280.00 | 4,210.00 | 4,240.00 | 4,240.00 | 1.19% | 105,689 |
| Dec 26, 2025 | 4,320.00 | 4,320.00 | 4,165.00 | 4,190.00 | 4,190.00 | -3.01% | 106,424 |
| Dec 24, 2025 | 4,295.00 | 4,375.00 | 4,285.00 | 4,320.00 | 4,320.00 | -0.23% | 81,192 |
| Dec 23, 2025 | 4,395.00 | 4,430.00 | 4,280.00 | 4,330.00 | 4,330.00 | -1.48% | 131,371 |
| Dec 22, 2025 | 4,700.00 | 4,700.00 | 4,365.00 | 4,395.00 | 4,395.00 | -4.56% | 216,826 |
| Dec 19, 2025 | 4,630.00 | 4,640.00 | 4,500.00 | 4,605.00 | 4,605.00 | 0.44% | 77,306 |
| Dec 18, 2025 | 4,495.00 | 4,765.00 | 4,315.00 | 4,585.00 | 4,585.00 | -0.97% | 93,985 |
| Dec 17, 2025 | 4,705.00 | 4,785.00 | 4,615.00 | 4,630.00 | 4,630.00 | -1.59% | 49,403 |
| Dec 16, 2025 | 4,735.00 | 4,845.00 | 4,640.00 | 4,705.00 | 4,705.00 | -2.99% | 141,745 |
| Dec 15, 2025 | 4,855.00 | 4,905.00 | 4,795.00 | 4,850.00 | 4,850.00 | 0.21% | 80,383 |
| Dec 12, 2025 | 4,975.00 | 4,975.00 | 4,795.00 | 4,840.00 | 4,840.00 | -2.71% | 112,801 |
| Dec 11, 2025 | 5,030.00 | 5,030.00 | 4,915.00 | 4,975.00 | 4,975.00 | -1.09% | 63,981 |
| Dec 10, 2025 | 5,030.00 | 5,040.00 | 4,955.00 | 5,030.00 | 5,030.00 | - | 62,678 |
| Dec 9, 2025 | 4,990.00 | 5,060.00 | 4,985.00 | 5,030.00 | 5,030.00 | -0.20% | 26,860 |
| Dec 8, 2025 | 5,010.00 | 5,060.00 | 4,925.00 | 5,040.00 | 5,040.00 | 0.40% | 65,697 |
| Dec 5, 2025 | 4,970.00 | 5,040.00 | 4,915.00 | 5,020.00 | 5,020.00 | 1.01% | 73,701 |
| Dec 4, 2025 | 4,915.00 | 4,975.00 | 4,845.00 | 4,970.00 | 4,970.00 | 0.91% | 109,325 |
| Dec 3, 2025 | 4,950.00 | 4,970.00 | 4,900.00 | 4,925.00 | 4,925.00 | -0.20% | 52,158 |
| Dec 2, 2025 | 4,815.00 | 4,940.00 | 4,785.00 | 4,935.00 | 4,935.00 | 1.75% | 93,215 |
| Dec 1, 2025 | 4,780.00 | 4,860.00 | 4,725.00 | 4,850.00 | 4,850.00 | 1.46% | 94,061 |