Skip to main content
New Kids On Co., Ltd. (KOSDAQ:462310)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,910.00
-10.00 (-0.26%)
At close: Mar 6, 2026

New Kids On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,835.003,910.003,730.003,910.003,910.00-0.26%39,170
Mar 5, 20263,610.003,990.003,610.003,920.003,920.007.99%107,644
Mar 4, 20264,220.004,220.003,510.003,630.003,630.00-14.59%103,156
Mar 3, 20264,020.004,300.004,010.004,250.004,250.005.99%130,129
Feb 27, 20264,140.004,140.003,975.004,010.004,010.00-3.14%66,077
Feb 26, 20264,305.004,310.004,130.004,140.004,140.00-3.94%84,068
Feb 25, 20264,400.004,435.004,300.004,310.004,310.00-1.71%25,738
Feb 24, 20264,380.004,420.004,280.004,385.004,385.00-37,046
Feb 23, 20264,450.004,450.004,330.004,385.004,385.00-1.46%40,140
Feb 20, 20264,540.004,600.004,395.004,450.004,450.00-2.84%24,815
Feb 19, 20264,595.004,595.004,450.004,580.004,580.000.66%14,922
Feb 13, 20264,615.004,615.004,485.004,550.004,550.00-1.52%15,984
Feb 12, 20264,620.004,665.004,550.004,620.004,620.00-18,132
Feb 11, 20264,535.004,665.004,520.004,620.004,620.001.87%33,900
Feb 10, 20264,490.004,575.004,480.004,535.004,535.001.11%14,761
Feb 9, 20264,410.004,495.004,395.004,485.004,485.001.70%28,779
Feb 6, 20264,435.004,490.004,265.004,410.004,410.00-3.29%75,094
Feb 5, 20264,605.004,610.004,525.004,560.004,560.00-1.72%33,967
Feb 4, 20264,575.004,650.004,510.004,640.004,640.001.53%50,905
Feb 3, 20264,645.004,645.004,510.004,570.004,570.000.11%23,922
Feb 2, 20264,720.004,720.004,480.004,565.004,565.00-4.00%62,720
Jan 30, 20264,890.004,890.004,705.004,755.004,755.00-2.96%52,130
Jan 29, 20264,850.004,925.004,755.004,900.004,900.001.03%27,725
Jan 28, 20264,770.004,875.004,760.004,850.004,850.001.89%58,373
Jan 27, 20264,750.004,830.004,715.004,760.004,760.00-1.35%46,941
Jan 26, 20264,775.004,845.004,720.004,825.004,825.001.47%25,917
Jan 23, 20264,690.004,770.004,635.004,755.004,755.001.39%30,005
Jan 22, 20264,700.004,725.004,665.004,690.004,690.00-25,992
Jan 21, 20264,715.005,130.004,565.004,690.004,690.00-1.26%304,060
Jan 20, 20264,645.004,865.004,645.004,750.004,750.000.96%63,369
Jan 19, 20264,865.004,955.004,645.004,705.004,705.00-3.39%44,787
Jan 16, 20264,885.004,900.004,845.004,870.004,870.00-0.31%26,136
Jan 15, 20264,950.004,975.004,820.004,885.004,885.00-1.91%43,877
Jan 14, 20264,985.005,040.004,915.004,980.004,980.00-0.80%31,194
Jan 13, 20265,210.005,230.004,965.005,020.005,020.00-4.38%77,009
Jan 12, 20265,410.005,410.005,240.005,250.005,250.00-1.50%40,733
Jan 9, 20265,480.005,500.005,310.005,330.005,330.00-1.30%51,449
Jan 8, 20265,660.005,660.005,400.005,400.005,400.00-4.59%36,633
Jan 7, 20265,660.005,850.005,640.005,660.005,660.00-0.70%40,572
Jan 6, 20265,650.005,710.005,650.005,700.005,700.000.71%21,431
Jan 5, 20265,730.005,790.005,650.005,660.005,660.00-1.22%27,468
Jan 2, 20265,860.005,860.005,660.005,730.005,730.000.35%34,040
Dec 30, 20255,910.006,010.005,710.005,710.005,710.00-0.35%75,014
Dec 29, 20255,680.005,800.005,650.005,730.005,730.00-24,049
Dec 26, 20255,790.006,050.005,660.005,730.005,730.00-1.04%85,938
Dec 24, 20256,080.006,080.005,780.005,790.005,790.00-0.69%52,681
Dec 23, 20255,890.005,960.005,760.005,830.005,830.00-1.19%32,958
Dec 22, 20255,940.005,980.005,890.005,900.005,900.00-0.67%38,446
Dec 19, 20256,030.006,030.005,750.005,940.005,940.00-1.66%102,793
Dec 18, 20256,360.006,770.006,040.006,040.006,040.00-2.89%338,161
Dec 17, 20256,500.006,990.006,100.006,220.006,220.004.71%1,068,465
Dec 16, 20255,920.006,120.005,870.005,940.005,940.00-0.34%40,494
Dec 15, 20256,080.006,080.005,890.005,960.005,960.00-1.00%16,605
Dec 12, 20255,900.006,050.005,900.006,020.006,020.002.21%19,776
Dec 11, 20255,870.006,030.005,870.005,890.005,890.00-0.51%28,846
Dec 10, 20256,080.006,080.005,860.005,920.005,920.00-2.63%43,791
Dec 9, 20256,170.006,350.006,080.006,080.006,080.00-2.88%51,716
Dec 8, 20256,140.006,730.006,100.006,260.006,260.001.79%453,094
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