NC Corporation 036570
KRX · South Korea · Technology Services
KRW 230,000.00+21,000.00 (+10.05%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 209,000.00 | -0.95% | KRW 213,000.00 | KRW 215,000.00 | KRW 207,000.00 | 86.98K |
| 2026-09-29 | KRW 211,000.00 | -2.31% | KRW 216,500.00 | KRW 220,500.00 | KRW 205,500.00 | 79.76K |
| 2026-09-28 | KRW 216,000.00 | +1.89% | KRW 212,500.00 | KRW 220,000.00 | KRW 212,500.00 | 61.93K |
| 2026-09-23 | KRW 212,000.00 | -4.93% | KRW 222,500.00 | KRW 222,500.00 | KRW 209,500.00 | 95.50K |
| 2026-09-22 | KRW 223,000.00 | +7.99% | KRW 208,000.00 | KRW 224,500.00 | KRW 208,000.00 | 131.54K |
| 2026-09-21 | KRW 206,500.00 | -1.20% | KRW 208,500.00 | KRW 209,500.00 | KRW 204,500.00 | 51.12K |
| 2026-09-18 | KRW 209,000.00 | +2.20% | KRW 208,000.00 | KRW 213,000.00 | KRW 206,500.00 | 91.78K |
| 2026-09-17 | KRW 204,500.00 | +1.74% | KRW 202,500.00 | KRW 206,000.00 | KRW 200,000.00 | 62.53K |
| 2026-09-16 | KRW 201,000.00 | -1.47% | KRW 205,000.00 | KRW 207,500.00 | KRW 199,900.00 | 68.00K |
| 2026-09-15 | KRW 204,000.00 | -1.21% | KRW 203,500.00 | KRW 208,000.00 | KRW 201,500.00 | 62.03K |
| 2026-09-14 | KRW 206,500.00 | +0.49% | KRW 204,500.00 | KRW 207,000.00 | KRW 203,000.00 | 74.23K |
| 2026-09-11 | KRW 205,500.00 | -1.91% | KRW 205,000.00 | KRW 210,500.00 | KRW 204,000.00 | 94.98K |
| 2026-09-10 | KRW 209,500.00 | -0.48% | KRW 207,500.00 | KRW 209,500.00 | KRW 204,000.00 | 204.02K |
| 2026-09-09 | KRW 210,500.00 | -0.47% | KRW 211,500.00 | KRW 212,000.00 | KRW 206,500.00 | 102.68K |
| 2026-09-08 | KRW 211,500.00 | -5.16% | KRW 223,500.00 | KRW 225,000.00 | KRW 211,000.00 | 129.86K |
| 2026-09-07 | KRW 223,000.00 | +0.45% | KRW 224,000.00 | KRW 228,000.00 | KRW 219,500.00 | 78.43K |
| 2026-09-04 | KRW 222,000.00 | +2.30% | KRW 218,500.00 | KRW 222,500.00 | KRW 217,000.00 | 51.79K |
| 2026-09-03 | KRW 217,000.00 | -0.91% | KRW 219,000.00 | KRW 222,500.00 | KRW 212,000.00 | 55.67K |
| 2026-09-02 | KRW 219,000.00 | -2.23% | KRW 221,000.00 | KRW 222,000.00 | KRW 217,000.00 | 46.75K |
| 2026-09-01 | KRW 224,000.00 | -0.22% | KRW 222,000.00 | KRW 228,000.00 | KRW 221,500.00 | 43.97K |
| 2026-08-31 | KRW 224,500.00 | -0.22% | KRW 224,500.00 | KRW 225,500.00 | KRW 219,000.00 | 38.60K |
| 2026-08-28 | KRW 225,000.00 | +0.90% | KRW 221,500.00 | KRW 225,500.00 | KRW 220,500.00 | 32.46K |
| 2026-08-27 | KRW 223,000.00 | -1.55% | KRW 228,500.00 | KRW 231,000.00 | KRW 221,500.00 | 65.86K |
| 2026-08-26 | KRW 226,500.00 | +0.67% | KRW 227,000.00 | KRW 228,500.00 | KRW 223,000.00 | 77.41K |
| 2026-08-25 | KRW 225,000.00 | -0.44% | KRW 228,000.00 | KRW 228,000.00 | KRW 217,000.00 | 78.07K |
| 2026-08-24 | KRW 226,000.00 | +0.67% | KRW 223,500.00 | KRW 231,000.00 | KRW 223,500.00 | 49.84K |
| 2026-08-21 | KRW 224,500.00 | +1.81% | KRW 217,500.00 | KRW 226,000.00 | KRW 217,500.00 | 55.66K |
| 2026-08-20 | KRW 220,500.00 | +0.46% | KRW 219,500.00 | KRW 226,000.00 | KRW 218,000.00 | 79.38K |
| 2026-08-19 | KRW 219,500.00 | -4.57% | KRW 225,000.00 | KRW 225,000.00 | KRW 215,000.00 | 84.56K |
| 2026-08-18 | KRW 230,000.00 | -7.07% | KRW 243,500.00 | KRW 244,000.00 | KRW 226,000.00 | 151.43K |
| 2026-08-14 | KRW 247,500.00 | +1.64% | KRW 245,000.00 | KRW 248,000.00 | KRW 240,500.00 | 74.48K |
| 2026-08-13 | KRW 243,500.00 | -1.22% | KRW 249,000.00 | KRW 250,500.00 | KRW 240,000.00 | 111.44K |
| 2026-08-12 | KRW 246,500.00 | -3.52% | KRW 255,500.00 | KRW 265,000.00 | KRW 241,000.00 | 125.93K |
| 2026-08-11 | KRW 255,500.00 | +4.93% | KRW 247,500.00 | KRW 268,000.00 | KRW 241,000.00 | 220.26K |
| 2026-08-10 | KRW 243,500.00 | -2.01% | KRW 247,500.00 | KRW 248,000.00 | KRW 238,500.00 | 50.18K |
| 2026-08-07 | KRW 248,500.00 | +3.76% | KRW 238,000.00 | KRW 249,000.00 | KRW 238,000.00 | 59.03K |
| 2026-08-06 | KRW 239,500.00 | +1.91% | KRW 236,000.00 | KRW 241,000.00 | KRW 233,000.00 | 45.62K |
| 2026-08-05 | KRW 235,000.00 | -2.29% | KRW 241,500.00 | KRW 245,500.00 | KRW 234,500.00 | 68.03K |
| 2026-08-04 | KRW 240,500.00 | +3.66% | KRW 229,000.00 | KRW 242,000.00 | KRW 229,000.00 | 43.88K |
| 2026-08-03 | KRW 232,000.00 | -1.07% | KRW 230,000.00 | KRW 238,000.00 | KRW 228,000.00 | 54.46K |
| 2026-07-31 | KRW 234,500.00 | +2.40% | KRW 230,500.00 | KRW 234,500.00 | KRW 222,500.00 | 84.95K |
| 2026-07-30 | KRW 229,000.00 | +2.92% | KRW 223,500.00 | KRW 237,000.00 | KRW 221,500.00 | 91.65K |
| 2026-07-29 | KRW 222,500.00 | -1.11% | KRW 225,500.00 | KRW 232,000.00 | KRW 216,500.00 | 100.00K |
| 2026-07-28 | KRW 225,000.00 | -3.23% | KRW 229,500.00 | KRW 231,500.00 | KRW 221,500.00 | 58.12K |
| 2026-07-27 | KRW 232,500.00 | +1.97% | KRW 229,500.00 | KRW 235,000.00 | KRW 227,500.00 | 49.65K |
| 2026-07-24 | KRW 228,000.00 | +1.33% | KRW 223,500.00 | KRW 231,000.00 | KRW 220,000.00 | 63.40K |
| 2026-07-23 | KRW 225,000.00 | +3.21% | KRW 217,000.00 | KRW 227,000.00 | KRW 217,000.00 | 63.08K |
| 2026-07-22 | KRW 218,000.00 | +2.11% | KRW 217,000.00 | KRW 223,000.00 | KRW 215,000.00 | 49.14K |
| 2026-07-21 | KRW 213,500.00 | +1.43% | KRW 209,000.00 | KRW 216,000.00 | KRW 203,000.00 | 107.45K |
| 2026-07-20 | KRW 210,500.00 | -5.61% | KRW 219,000.00 | KRW 220,500.00 | KRW 208,000.00 | 114.75K |
| 2026-07-16 | KRW 223,000.00 | -1.55% | KRW 225,500.00 | KRW 228,500.00 | KRW 220,000.00 | 86.31K |
| 2026-07-15 | KRW 226,500.00 | -0.44% | KRW 232,000.00 | KRW 238,500.00 | KRW 225,000.00 | 97.71K |
| 2026-07-14 | KRW 227,500.00 | -5.41% | KRW 240,000.00 | KRW 242,000.00 | KRW 227,500.00 | 105.65K |
| 2026-07-13 | KRW 240,500.00 | -3.22% | KRW 250,500.00 | KRW 251,000.00 | KRW 236,000.00 | 82.61K |
| 2026-07-10 | KRW 248,500.00 | -0.40% | KRW 254,500.00 | KRW 256,000.00 | KRW 248,000.00 | 79.42K |
| 2026-07-09 | KRW 249,500.00 | -3.48% | KRW 257,000.00 | KRW 260,500.00 | KRW 245,500.00 | 113.17K |
| 2026-07-08 | KRW 258,500.00 | +1.37% | KRW 255,500.00 | KRW 261,000.00 | KRW 248,500.00 | 91.48K |
| 2026-07-07 | KRW 255,000.00 | +0.99% | KRW 253,500.00 | KRW 259,000.00 | KRW 247,000.00 | 84.63K |
| 2026-07-06 | KRW 252,500.00 | -3.26% | KRW 262,000.00 | KRW 262,500.00 | KRW 248,500.00 | 58.45K |
| 2026-07-03 | KRW 261,000.00 | -1.51% | KRW 265,500.00 | KRW 265,500.00 | KRW 253,000.00 | 66.76K |
| 2026-07-02 | KRW 265,000.00 | +3.72% | KRW 257,000.00 | KRW 274,000.00 | KRW 253,000.00 | 123.32K |
| 2026-07-01 | KRW 255,500.00 | -0.78% | KRW 258,500.00 | KRW 261,000.00 | KRW 252,500.00 | 76.34K |
| 2026-06-30 | KRW 257,500.00 | -0.58% | KRW 259,000.00 | KRW 267,500.00 | KRW 254,000.00 | 98.03K |
| 2026-06-29 | KRW 259,000.00 | +8.82% | KRW 240,000.00 | KRW 261,000.00 | KRW 236,500.00 | 149.52K |
| 2026-06-26 | KRW 238,000.00 | +1.49% | KRW 244,000.00 | KRW 244,000.00 | KRW 227,500.00 | 116.88K |
| 2026-06-25 | KRW 234,500.00 | -3.70% | KRW 243,000.00 | KRW 248,000.00 | KRW 233,500.00 | 144.75K |
| 2026-06-24 | KRW 243,500.00 | +0.83% | KRW 244,500.00 | KRW 247,500.00 | KRW 238,000.00 | 72.49K |
| 2026-06-23 | KRW 241,500.00 | -7.29% | KRW 259,500.00 | KRW 263,000.00 | KRW 241,500.00 | 105.08K |
| 2026-06-22 | KRW 260,500.00 | -5.96% | KRW 277,500.00 | KRW 277,500.00 | KRW 259,500.00 | 87.81K |
| 2026-06-19 | KRW 277,000.00 | +7.16% | KRW 261,000.00 | KRW 282,500.00 | KRW 260,500.00 | 245.97K |
| 2026-06-18 | KRW 258,500.00 | -3.00% | KRW 267,000.00 | KRW 269,000.00 | KRW 258,500.00 | 78.43K |
| 2026-06-17 | KRW 266,500.00 | +2.11% | KRW 262,500.00 | KRW 270,500.00 | KRW 256,000.00 | 105.02K |
| 2026-06-16 | KRW 261,000.00 | -0.19% | KRW 264,500.00 | KRW 268,500.00 | KRW 259,000.00 | 108.10K |
| 2026-06-15 | KRW 261,500.00 | -0.57% | KRW 269,500.00 | KRW 272,500.00 | KRW 259,500.00 | 153.77K |
| 2026-06-12 | KRW 263,000.00 | +1.15% | KRW 265,500.00 | KRW 272,000.00 | KRW 256,000.00 | 136.64K |
| 2026-06-11 | KRW 260,000.00 | +1.17% | KRW 247,500.00 | KRW 260,000.00 | KRW 244,000.00 | 130.73K |
| 2026-06-10 | KRW 257,000.00 | -2.84% | KRW 257,500.00 | KRW 265,000.00 | KRW 248,500.00 | 2 |
| 2026-06-09 | KRW 264,500.00 | -0.94% | KRW 265,500.00 | KRW 274,500.00 | KRW 254,500.00 | 183.55K |
| 2026-06-08 | KRW 267,000.00 | -5.15% | KRW 256,000.00 | KRW 279,000.00 | KRW 256,000.00 | 138.67K |
| 2026-06-05 | KRW 281,500.00 | -2.76% | KRW 280,000.00 | KRW 284,500.00 | KRW 271,500.00 | 139.00K |
| 2026-06-04 | KRW 289,500.00 | -14.35% | KRW 309,500.00 | KRW 309,500.00 | KRW 287,500.00 | 298.34K |
| 2026-06-02 | KRW 338,000.00 | +14.38% | KRW 292,500.00 | KRW 343,500.00 | KRW 286,000.00 | 841.78K |
| 2026-06-01 | KRW 295,500.00 | +2.07% | KRW 302,000.00 | KRW 302,500.00 | KRW 288,000.00 | 204.30K |
| 2026-05-29 | KRW 289,500.00 | +1.76% | KRW 291,500.00 | KRW 293,000.00 | KRW 281,000.00 | 136.13K |
| 2026-05-28 | KRW 284,500.00 | +2.52% | KRW 279,000.00 | KRW 296,500.00 | KRW 274,500.00 | 256.51K |
| 2026-05-27 | KRW 277,500.00 | +2.21% | KRW 267,500.00 | KRW 286,000.00 | KRW 263,000.00 | 195.71K |
| 2026-05-26 | KRW 271,500.00 | -1.63% | KRW 276,000.00 | KRW 281,000.00 | KRW 265,500.00 | 109.53K |
| 2026-05-22 | KRW 276,000.00 | +4.94% | KRW 265,000.00 | KRW 279,000.00 | KRW 264,500.00 | 158.10K |
| 2026-05-21 | KRW 263,000.00 | +0.96% | KRW 263,000.00 | KRW 275,000.00 | KRW 257,500.00 | 175.58K |
| 2026-05-20 | KRW 260,500.00 | -1.70% | KRW 261,500.00 | KRW 269,000.00 | KRW 254,000.00 | 137.64K |