Skip to main content
NC Corporation (KRX:036570)
South Korea flag South Korea · Delayed Price · Currency is KRW
277,500
+10,000 (3.74%)
At close: Apr 29, 2026

NC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026273,000.00293,000.00272,500.00277,500.00277,500.003.74%290,978
Apr 28, 2026262,500.00273,000.00262,500.00267,500.00267,500.002.29%118,154
Apr 27, 2026267,500.00267,500.00260,000.00261,500.00261,500.00-3.33%127,724
Apr 24, 2026273,500.00275,500.00265,500.00270,500.00270,500.00-0.18%90,413
Apr 23, 2026281,000.00282,000.00266,000.00271,000.00271,000.00-1.45%103,019
Apr 22, 2026259,500.00279,000.00259,000.00275,000.00275,000.005.77%202,238
Apr 21, 2026269,000.00270,500.00257,000.00260,000.00260,000.00-2.80%157,072
Apr 20, 2026274,000.00275,000.00265,500.00267,500.00267,500.001.90%117,497
Apr 17, 2026268,000.00273,000.00261,500.00262,500.00262,500.00-1.50%85,636
Apr 16, 2026254,000.00272,000.00253,500.00266,500.00266,500.007.68%269,111
Apr 15, 2026251,000.00254,000.00244,000.00247,500.00247,500.00-0.40%123,090
Apr 14, 2026240,000.00252,000.00240,000.00248,500.00248,500.003.97%190,103
Apr 13, 2026236,500.00243,500.00234,000.00239,000.00239,000.00-0.42%81,469
Apr 10, 2026231,000.00246,000.00231,000.00240,000.00240,000.002.56%196,191
Apr 9, 2026217,500.00235,000.00217,500.00234,000.00234,000.007.34%226,733
Apr 8, 2026218,500.00220,500.00215,000.00218,000.00218,000.003.81%63,520
Apr 7, 2026213,500.00217,000.00209,000.00210,000.00210,000.00-1.41%43,798
Apr 6, 2026214,000.00216,500.00211,500.00213,000.00213,000.000.71%39,531
Apr 3, 2026214,500.00217,500.00211,500.00211,500.00211,500.00-0.70%42,412
Apr 2, 2026229,500.00230,000.00211,500.00213,000.00213,000.00-7.19%145,727
Apr 1, 2026229,500.00231,000.00223,000.00229,500.00229,500.002.46%103,520
Mar 31, 2026220,500.00231,000.00220,000.00224,000.00224,000.000.90%126,888
Mar 30, 2026222,500.00226,000.00219,500.00222,000.00222,000.00-3.48%65,740
Mar 27, 2026220,500.00230,500.00220,500.00230,000.00228,850.002.00%99,190
Mar 26, 2026229,000.00232,000.00223,000.00225,500.00224,372.50-0.88%94,990
Mar 25, 2026223,000.00235,000.00222,500.00227,500.00226,362.504.60%137,087
Mar 24, 2026221,500.00222,000.00213,000.00217,500.00216,412.501.64%41,359
Mar 23, 2026220,000.00226,000.00212,500.00214,000.00212,930.00-6.14%73,674
Mar 20, 2026223,000.00233,000.00223,000.00228,000.00226,860.003.17%93,946
Mar 19, 2026222,500.00224,500.00217,000.00221,000.00219,895.00-3.91%100,715
Mar 18, 2026228,000.00230,500.00224,500.00230,000.00228,850.002.45%83,375
Mar 17, 2026226,000.00227,000.00219,500.00224,500.00223,377.50-0.66%112,536
Mar 16, 2026230,500.00236,000.00225,000.00226,000.00224,870.00-1.09%99,845
Mar 13, 2026208,000.00230,000.00207,500.00228,500.00227,357.507.78%217,746
Mar 12, 2026210,000.00214,000.00207,500.00212,000.00210,940.000.95%143,984
Mar 11, 2026224,000.00225,000.00207,500.00210,000.00208,950.00-4.33%142,801
Mar 10, 2026218,000.00227,500.00217,000.00219,500.00218,402.502.81%139,260
Mar 9, 2026202,000.00215,500.00199,000.00213,500.00212,432.50-0.47%152,153
Mar 6, 2026200,000.00218,500.00200,000.00214,500.00213,427.504.89%151,681
Mar 5, 2026208,500.00209,500.00199,500.00204,500.00203,477.504.55%139,135
Mar 4, 2026214,000.00217,500.00194,900.00195,600.00194,622.00-10.89%205,937
Mar 3, 2026226,000.00230,000.00218,000.00219,500.00218,402.50-4.98%144,683
Feb 27, 2026234,000.00236,500.00225,500.00231,000.00229,845.00-0.22%137,527
Feb 26, 2026239,000.00250,000.00228,500.00231,500.00230,342.50-2.53%208,387
Feb 25, 2026231,000.00237,500.00229,000.00237,500.00236,312.503.26%133,761
Feb 24, 2026229,000.00231,500.00227,500.00230,000.00228,850.000.22%90,693
Feb 23, 2026231,000.00233,500.00228,000.00229,500.00228,352.50-1.08%88,744
Feb 20, 2026226,500.00235,000.00224,500.00232,000.00230,840.002.20%145,054
Feb 19, 2026217,000.00228,500.00215,500.00227,000.00225,865.007.08%197,543
Feb 13, 2026212,500.00217,000.00211,000.00212,000.00210,940.00-1.62%104,222
Feb 12, 2026215,000.00215,500.00210,000.00215,500.00214,422.500.94%197,713
Feb 11, 2026213,000.00220,500.00211,500.00213,500.00212,432.504.91%318,969
Feb 10, 2026205,500.00209,500.00201,500.00203,500.00202,482.500.25%216,019
Feb 9, 2026216,500.00216,500.00201,500.00203,000.00201,985.00-6.24%461,102
Feb 6, 2026209,000.00218,500.00203,500.00216,500.00215,417.502.85%170,694
Feb 5, 2026212,500.00215,750.00209,500.00210,500.00209,447.50-1.64%105,314
Feb 4, 2026212,000.00217,000.00211,500.00214,000.00212,930.000.23%116,746
Feb 3, 2026225,000.00226,500.00210,000.00213,500.00212,432.50-2.95%255,178
Feb 2, 2026228,500.00229,500.00216,000.00220,000.00218,900.00-6.18%196,381
Jan 30, 2026235,500.00241,500.00233,500.00234,500.00233,327.50-0.64%136,921
Jan 29, 2026233,000.00239,000.00228,500.00236,000.00234,820.001.51%172,992
Jan 28, 2026235,000.00235,000.00229,500.00232,500.00231,337.50-0.43%111,934
Jan 27, 2026231,000.00242,500.00231,000.00233,500.00232,332.501.52%177,238
Jan 26, 2026226,000.00232,000.00225,500.00230,000.00228,850.001.32%130,410
Jan 23, 2026231,500.00232,500.00225,000.00227,000.00225,865.00-0.66%100,573
Jan 22, 2026223,000.00234,000.00221,500.00228,500.00227,357.502.70%151,969
Jan 21, 2026226,500.00229,500.00220,500.00222,500.00221,387.50-4.91%207,767
Jan 20, 2026237,500.00241,000.00232,500.00234,000.00232,830.00-0.64%111,635
Jan 19, 2026235,000.00242,000.00232,500.00235,500.00234,322.50-0.42%119,651
Jan 16, 2026240,500.00241,500.00231,500.00236,500.00235,317.50-3.07%201,817
Jan 15, 2026253,000.00253,000.00232,500.00244,000.00242,780.00-1.41%193,788
Jan 14, 2026245,000.00258,500.00243,000.00247,500.00246,262.500.41%213,476
Jan 13, 2026226,500.00248,000.00226,500.00246,500.00245,267.5010.29%384,354
Jan 12, 2026225,000.00228,500.00220,000.00223,500.00222,382.500.22%116,946
Jan 9, 2026228,000.00228,500.00219,000.00223,000.00221,885.00-1.76%122,718
Jan 8, 2026212,500.00231,500.00212,000.00227,000.00225,865.005.83%251,203
Jan 7, 2026218,000.00224,000.00212,000.00214,500.00213,427.50-0.46%109,593
Jan 6, 2026215,000.00220,500.00213,000.00215,500.00214,422.500.70%110,450
Jan 5, 2026222,000.00222,500.00210,000.00214,000.00212,930.00-1.15%175,965
Jan 2, 2026209,000.00219,500.00207,000.00216,500.00215,417.507.44%214,144
Dec 30, 2025200,000.00203,000.00198,800.00201,500.00200,492.50-55,622
Dec 29, 2025202,500.00205,000.00198,900.00201,500.00200,492.50-1.47%87,786
Dec 26, 2025208,500.00212,500.00203,500.00204,500.00203,477.50-2.15%108,480
Dec 24, 2025202,500.00210,500.00200,500.00209,000.00207,955.004.55%153,846
Dec 23, 2025198,900.00202,500.00198,300.00199,900.00198,900.500.76%68,622
Dec 22, 2025195,300.00199,500.00195,000.00198,400.00197,408.002.01%74,697
Dec 19, 2025198,400.00198,500.00193,600.00194,500.00193,527.50-1.57%111,998
Dec 18, 2025196,900.00199,100.00192,900.00197,600.00196,612.000.15%114,699
Dec 17, 2025198,100.00198,700.00194,000.00197,300.00196,313.500.56%70,804
Dec 16, 2025197,100.00198,700.00192,600.00196,200.00195,219.00-0.51%130,887
Dec 15, 2025191,100.00198,200.00191,100.00197,200.00196,214.001.13%117,782
Dec 12, 2025194,400.00197,700.00194,000.00195,000.00194,025.000.98%103,729
Dec 11, 2025201,500.00202,000.00192,600.00193,100.00192,134.50-3.69%286,071
Dec 10, 2025203,000.00203,000.00199,000.00200,500.00199,497.50-1.23%117,816
Dec 9, 2025201,500.00204,000.00199,000.00203,000.00201,985.000.50%138,475
Dec 8, 2025210,500.00211,500.00199,800.00202,000.00200,990.00-4.72%206,316
Dec 5, 2025213,000.00214,500.00208,500.00212,000.00210,940.00-1.40%86,355
Dec 4, 2025213,000.00216,000.00208,500.00215,000.00213,925.00-0.46%125,425
Dec 3, 2025208,000.00216,500.00207,000.00216,000.00214,920.003.35%130,344
Dec 2, 2025203,000.00210,000.00202,000.00209,000.00207,955.002.96%99,510