Skip to main content
New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,150.00
-30.00 (-0.49%)
At close: Dec 5, 2025

New Kids On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,130.006,210.006,040.006,150.006,150.00-0.49%26,778
Dec 4, 20256,320.006,360.006,170.006,180.006,180.00-2.06%24,771
Dec 3, 20256,360.006,410.006,290.006,310.006,310.00-1.25%60,333
Dec 2, 20256,170.006,720.006,110.006,390.006,390.002.73%337,661
Dec 1, 20256,300.006,360.006,220.006,220.006,220.00-1.27%41,578
Nov 28, 20256,110.006,380.006,080.006,300.006,300.002.27%55,429
Nov 27, 20255,860.006,690.005,850.006,160.006,160.004.94%477,620
Nov 26, 20255,850.006,150.005,780.005,870.005,870.002.62%58,594
Nov 25, 20255,890.005,890.005,620.005,720.005,720.00-31,871
Nov 24, 20255,860.005,920.005,690.005,720.005,720.00-2.39%32,100
Nov 21, 20255,970.006,080.005,860.005,860.005,860.00-2.66%49,855
Nov 20, 20255,760.006,070.005,760.006,020.006,020.003.97%39,583
Nov 19, 20255,710.005,850.005,700.005,790.005,790.00-0.17%43,718
Nov 18, 20256,030.006,170.005,800.005,800.005,800.00-4.61%55,545
Nov 17, 20256,180.006,260.006,040.006,080.006,080.00-1.62%37,179
Nov 14, 20256,300.006,390.006,020.006,180.006,180.00-2.98%37,847
Nov 13, 20256,390.006,390.006,240.006,370.006,370.00-0.31%24,530
Nov 12, 20256,380.006,450.006,280.006,390.006,390.000.16%24,434
Nov 11, 20256,320.006,410.006,140.006,380.006,380.002.41%42,462
Nov 10, 20256,130.006,280.006,030.006,230.006,230.002.47%44,192
Nov 7, 20256,350.006,350.006,030.006,080.006,080.00-4.10%64,142
Nov 6, 20256,370.006,440.006,260.006,340.006,340.00-0.47%33,484
Nov 5, 20256,320.006,450.006,220.006,370.006,370.00-0.47%54,968
Nov 4, 20256,350.006,780.006,270.006,400.006,400.00-0.16%120,664
Nov 3, 20256,460.006,570.006,390.006,410.006,410.00-1.38%72,109
Oct 31, 20256,520.006,560.006,420.006,500.006,500.00-1.07%78,353
Oct 30, 20256,680.006,750.006,520.006,570.006,570.00-1.50%98,399
Oct 29, 20256,810.006,860.006,640.006,670.006,670.00-2.06%105,514
Oct 28, 20256,890.006,920.006,780.006,810.006,810.00-1.16%74,562
Oct 27, 20256,940.006,940.006,810.006,890.006,890.00-68,085
Oct 24, 20257,010.007,080.006,880.006,890.006,890.00-1.15%95,300
Oct 23, 20257,020.007,150.006,940.006,970.006,970.00-0.14%103,134
Oct 22, 20256,850.007,100.006,800.006,980.006,980.001.01%93,010
Oct 21, 20256,970.007,220.006,860.006,910.006,910.00-1.14%165,843
Oct 20, 20257,050.007,230.006,910.006,990.006,990.00-1.13%221,893
Oct 17, 20257,750.008,400.007,060.007,070.007,070.00-2.62%1,449,420
Oct 16, 20256,820.007,950.006,710.007,260.007,260.007.08%3,247,274
Oct 15, 20256,730.006,860.006,700.006,780.006,780.001.19%43,292
Oct 14, 20257,000.007,040.006,670.006,700.006,700.00-3.87%104,499
Oct 13, 20256,800.007,140.006,790.006,970.006,970.000.87%161,461
Oct 10, 20256,990.006,990.006,690.006,910.006,910.00-0.58%117,354
Oct 2, 20257,120.007,360.006,900.006,950.006,950.00-1.56%233,593
Oct 1, 20257,160.007,200.006,910.007,060.007,060.00-1.94%126,021
Sep 30, 20256,910.007,600.006,710.007,200.007,200.004.65%490,717
Sep 29, 20257,050.007,150.006,850.006,880.006,880.00-3.10%131,916
Sep 26, 20256,830.007,740.006,820.007,100.007,100.004.26%1,120,883
Sep 25, 20256,920.007,100.006,800.006,810.006,810.00-1.73%91,535
Sep 24, 20257,070.007,160.006,910.006,930.006,930.00-1.84%82,106
Sep 23, 20257,210.007,250.006,950.007,060.007,060.00-1.94%113,387
Sep 22, 20257,160.007,290.007,050.007,200.007,200.000.56%59,482
Sep 19, 20257,420.007,570.007,150.007,160.007,160.00-3.37%134,064
Sep 18, 20257,770.007,790.007,390.007,410.007,410.00-3.14%199,536
Sep 17, 20257,240.007,960.007,180.007,650.007,650.007.29%770,501
Sep 16, 20257,270.007,410.007,020.007,130.007,130.00-1.93%126,269
Sep 15, 20257,420.007,640.007,240.007,270.007,270.00-1.36%143,178
Sep 12, 20257,400.007,570.007,330.007,370.007,370.000.68%88,217
Sep 11, 20257,500.007,700.007,310.007,320.007,320.00-2.40%147,931
Sep 10, 20257,700.007,700.007,410.007,500.007,500.00-2.72%117,794
Sep 9, 20257,460.007,950.007,350.007,710.007,710.003.35%260,857
Sep 8, 20257,700.007,950.007,400.007,460.007,460.00-5.57%236,897
Sep 5, 20258,190.008,430.007,900.007,900.007,900.00-2.83%437,185
Sep 4, 20257,760.008,900.007,740.008,130.008,130.003.57%2,080,388
Sep 3, 20257,620.008,270.007,530.007,850.007,850.003.15%982,049
Sep 2, 20257,940.008,200.007,560.007,610.007,610.00-3.30%765,021
Sep 1, 20257,640.008,470.007,430.007,870.007,870.001.68%2,323,255
Aug 29, 20256,840.008,100.006,800.007,740.007,740.0019.63%7,731,421
Aug 28, 20256,750.006,750.006,460.006,470.006,470.00-4.15%102,047
Aug 27, 20256,750.006,940.006,610.006,750.006,750.000.60%100,682
Aug 26, 20256,610.006,820.006,600.006,710.006,710.000.45%54,308
Aug 25, 20256,730.006,940.006,530.006,680.006,680.000.45%201,471
Aug 22, 20256,550.006,850.006,530.006,650.006,650.001.06%136,331
Aug 21, 20256,420.006,910.006,320.006,580.006,580.002.33%138,481
Aug 20, 20256,690.006,710.006,220.006,430.006,430.00-4.32%201,465
Aug 19, 20256,640.006,940.006,640.006,720.006,720.000.15%161,225
Aug 18, 20256,950.007,000.006,590.006,710.006,710.00-4.28%209,736
Aug 14, 20257,480.007,490.006,940.007,010.007,010.00-8.01%428,965
Aug 13, 20258,280.009,100.007,560.007,620.007,620.00-7.75%1,956,674
Aug 12, 20258,190.008,430.008,090.008,260.008,260.000.85%116,492
Aug 11, 20258,400.008,400.008,150.008,190.008,190.00-1.21%108,143
Aug 8, 20258,700.008,700.008,250.008,290.008,290.00-4.60%158,988
Aug 7, 20258,910.008,960.008,690.008,690.008,690.00-2.47%107,434
Aug 6, 20258,580.009,060.008,420.008,910.008,910.003.60%377,588
Aug 5, 20258,430.008,820.008,430.008,600.008,600.002.87%184,089
Aug 4, 20258,350.008,690.008,290.008,360.008,360.00-1.53%121,346
Aug 1, 20259,210.009,210.008,400.008,490.008,490.00-8.02%231,801
Jul 31, 20259,470.009,730.009,210.009,230.009,230.00-2.53%204,407
Jul 30, 20259,820.0010,150.009,430.009,470.009,470.00-3.47%252,503
Jul 29, 20259,550.0010,570.009,420.009,810.009,810.001.66%997,760
Jul 28, 202510,400.0010,510.009,650.009,650.009,650.00-7.30%320,991
Jul 25, 202510,380.0010,990.0010,240.0010,410.0010,410.001.76%641,812
Jul 24, 202510,160.0011,100.0010,160.0010,230.0010,230.000.39%980,512
Jul 23, 202510,140.0011,730.009,870.0010,190.0010,190.000.69%2,601,497
Jul 22, 202511,020.0011,120.0010,120.0010,120.0010,120.00-8.99%464,746
Jul 21, 202510,640.0012,290.0010,500.0011,120.0011,120.003.25%2,730,045
Jul 18, 202511,630.0011,870.0010,600.0010,770.0010,770.00-7.39%634,711
Jul 17, 202512,590.0012,830.0011,380.0011,630.0011,630.00-8.50%770,131
Jul 16, 202513,300.0014,050.0012,650.0012,710.0012,710.00-5.36%1,323,461
Jul 15, 202514,150.0014,650.0013,210.0013,430.0013,430.00-4.00%3,051,414
Jul 14, 202513,740.0016,100.0013,580.0013,990.0013,990.001.52%10,021,140
Jul 11, 202512,020.0014,860.0011,870.0013,780.0013,780.0014.83%13,728,630