NC& Co., Ltd. 092600
KRX · South Korea · Electronic Technology
KRW 2,530.00-105.00 (-3.98%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,530.00 | -3.98% | KRW 2,620.00 | KRW 2,790.00 | KRW 2,530.00 | 78.58K |
| 2026-10-01 | KRW 2,635.00 | -0.57% | KRW 2,710.00 | KRW 2,965.00 | KRW 2,605.00 | 90.94K |
| 2026-09-30 | KRW 2,650.00 | -5.36% | KRW 2,800.00 | KRW 2,900.00 | KRW 2,555.00 | 127.59K |
| 2026-09-29 | KRW 2,800.00 | -18.60% | KRW 3,435.00 | KRW 3,435.00 | KRW 2,690.00 |
| 286.41K |
| 2026-09-28 | KRW 3,440.00 | +16.81% | KRW 2,750.00 | KRW 3,645.00 | KRW 2,680.00 | 503.56K |
| 2026-09-23 | KRW 2,945.00 | +5.18% | KRW 2,765.00 | KRW 2,945.00 | KRW 2,680.00 | 207.02K |
| 2026-09-22 | KRW 2,800.00 | -12.50% | KRW 3,005.00 | KRW 3,140.00 | KRW 2,550.00 | 1.21M |
| 2026-09-21 | KRW 3,200.00 | -12.81% | KRW 4,770.00 | KRW 4,770.00 | KRW 3,165.00 | 2.57M |
| 2026-09-18 | KRW 3,670.00 | +29.91% | KRW 3,670.00 | KRW 3,670.00 | KRW 3,670.00 | 53.18K |
| 2026-09-17 | KRW 2,825.00 | +29.89% | KRW 2,825.00 | KRW 2,825.00 | KRW 2,825.00 | 50.26K |
| 2026-09-16 | KRW 2,175.00 | +1.87% | KRW 2,135.00 | KRW 2,300.00 | KRW 2,005.00 | 90.49K |
| 2026-09-15 | KRW 2,135.00 | -14.77% | KRW 2,515.00 | KRW 2,520.00 | KRW 2,095.00 | 268.28K |
| 2026-09-14 | KRW 2,505.00 | +5.92% | KRW 2,600.00 | KRW 2,700.00 | KRW 2,350.00 | 237.75K |
| 2026-09-11 | KRW 2,365.00 | +29.80% | KRW 1,905.00 | KRW 2,365.00 | KRW 1,788.00 | 506.99K |
| 2026-09-10 | KRW 1,822.00 | +2.24% | KRW 1,782.00 | KRW 1,899.00 | KRW 1,737.00 | 25.80K |
| 2026-09-09 | KRW 1,782.00 | -5.71% | KRW 1,895.00 | KRW 1,942.00 | KRW 1,735.00 | 85.70K |
| 2026-09-08 | KRW 1,890.00 | -0.58% | KRW 1,879.00 | KRW 1,890.00 | KRW 1,743.00 | 107.63K |
| 2026-09-07 | KRW 1,901.00 | -3.01% | KRW 1,905.00 | KRW 2,060.00 | KRW 1,850.00 | 34.03K |
| 2026-09-04 | KRW 1,960.00 | -2.24% | KRW 1,955.00 | KRW 2,015.00 | KRW 1,887.00 | 19.72K |
| 2026-09-03 | KRW 2,005.00 | -1.23% | KRW 2,000.00 | KRW 2,195.00 | KRW 1,890.00 | 29.03K |
| 2026-09-02 | KRW 2,030.00 | -5.14% | KRW 2,015.00 | KRW 2,190.00 | KRW 1,997.00 | 33.64K |
| 2026-09-01 | KRW 2,140.00 | +14.75% | KRW 1,865.00 | KRW 2,295.00 | KRW 1,865.00 | 308.94K |
| 2026-08-31 | KRW 1,865.00 | -2.20% | KRW 1,830.00 | KRW 1,998.00 | KRW 1,830.00 | 43.79K |
| 2026-08-28 | KRW 1,907.00 | +3.81% | KRW 1,826.00 | KRW 1,953.00 | KRW 1,783.00 | 45.22K |
| 2026-08-27 | KRW 1,837.00 | +0.16% | KRW 1,834.00 | KRW 1,861.00 | KRW 1,741.00 | 18.07K |
| 2026-08-26 | KRW 1,834.00 | +0.44% | KRW 1,825.00 | KRW 1,835.00 | KRW 1,730.00 | 28.86K |
| 2026-08-25 | KRW 1,826.00 | -0.81% | KRW 1,988.00 | KRW 1,988.00 | KRW 1,765.00 | 19.37K |
| 2026-08-24 | KRW 1,841.00 | -0.38% | KRW 1,805.00 | KRW 1,949.00 | KRW 1,749.00 | 32.99K |
| 2026-08-21 | KRW 1,848.00 | +5.48% | KRW 1,753.00 | KRW 1,900.00 | KRW 1,681.00 | 53.51K |
| 2026-08-20 | KRW 1,752.00 | -3.15% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,720.00 | 38.21K |
| 2026-08-19 | KRW 1,809.00 | -3.11% | KRW 1,807.00 | KRW 1,990.00 | KRW 1,756.00 | 36.32K |
| 2026-08-18 | KRW 1,867.00 | -2.76% | KRW 1,920.00 | KRW 1,997.00 | KRW 1,843.00 | 34.57K |
| 2026-08-14 | KRW 1,920.00 | +4.92% | KRW 1,831.00 | KRW 1,943.00 | KRW 1,830.00 | 36.70K |
| 2026-08-13 | KRW 1,830.00 | -3.48% | KRW 1,839.00 | KRW 2,055.00 | KRW 1,795.00 | 42.47K |
| 2026-08-12 | KRW 1,896.00 | +1.07% | KRW 1,870.00 | KRW 1,970.00 | KRW 1,840.00 | 71.53K |
| 2026-08-11 | KRW 1,876.00 | 0.00% | KRW 1,874.00 | KRW 1,876.00 | KRW 1,790.00 | 42.15K |
| 2026-08-10 | KRW 1,876.00 | 0.00% | KRW 1,876.00 | KRW 1,876.00 | KRW 1,767.00 | 63.00K |
| 2026-08-07 | KRW 1,876.00 | +0.43% | KRW 1,990.00 | KRW 1,990.00 | KRW 1,810.00 | 28.76K |
| 2026-08-06 | KRW 1,868.00 | -2.61% | KRW 1,918.00 | KRW 1,998.00 | KRW 1,800.00 | 29.87K |
| 2026-08-05 | KRW 1,918.00 | +2.02% | KRW 1,950.00 | KRW 2,000.00 | KRW 1,862.00 | 40.06K |
| 2026-08-04 | KRW 1,880.00 | +4.91% | KRW 1,791.00 | KRW 1,950.00 | KRW 1,791.00 | 56.50K |
| 2026-08-03 | KRW 1,792.00 | +2.93% | KRW 1,741.00 | KRW 1,998.00 | KRW 1,674.00 | 204.57K |
| 2026-07-31 | KRW 1,741.00 | -4.71% | KRW 1,701.00 | KRW 1,840.00 | KRW 1,647.00 | 199.27K |
| 2026-07-30 | KRW 1,827.00 | -4.60% | KRW 2,060.00 | KRW 2,060.00 | KRW 1,778.00 | 181.61K |
| 2026-07-29 | KRW 1,915.00 | -29.85% | KRW 2,730.00 | KRW 2,895.00 | KRW 1,915.00 | 509.04K |
| 2026-07-28 | KRW 2,730.00 | +30.00% | KRW 2,100.00 | KRW 2,730.00 | KRW 1,997.00 | 456.26K |
| 2026-07-27 | KRW 2,100.00 | -12.50% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,025.00 | 67.41K |
| 2026-07-24 | KRW 2,400.00 | -7.51% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,175.00 | 66.30K |
| 2026-07-23 | KRW 2,595.00 | +16.11% | KRW 2,235.00 | KRW 2,905.00 | KRW 2,235.00 | 361.48K |
| 2026-07-22 | KRW 2,235.00 | -6.09% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,230.00 | 41.04K |
| 2026-07-21 | KRW 2,380.00 | +1.06% | KRW 2,390.00 | KRW 2,470.00 | KRW 2,295.00 | 30.64K |
| 2026-07-20 | KRW 2,355.00 | +0.21% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,200.00 | 22.67K |
| 2026-07-16 | KRW 2,350.00 | 0.00% | KRW 2,350.00 | KRW 2,470.00 | KRW 2,190.00 | 29.40K |
| 2026-07-15 | KRW 2,350.00 | +10.33% | KRW 2,265.00 | KRW 2,380.00 | KRW 2,140.00 | 39.44K |
| 2026-07-14 | KRW 2,130.00 | -6.99% | KRW 2,515.00 | KRW 2,610.00 | KRW 2,060.00 | 29.10K |
| 2026-07-13 | KRW 2,290.00 | -3.58% | KRW 2,450.00 | KRW 2,585.00 | KRW 2,250.00 | 30.00K |
| 2026-07-10 | KRW 2,375.00 | +10.47% | KRW 2,150.00 | KRW 2,395.00 | KRW 2,145.00 | 50.55K |
| 2026-07-09 | KRW 2,150.00 | -1.15% | KRW 2,175.00 | KRW 2,325.00 | KRW 2,080.00 | 39.05K |
| 2026-07-08 | KRW 2,175.00 | -6.65% | KRW 2,400.00 | KRW 2,405.00 | KRW 2,100.00 | 34.94K |
| 2026-07-07 | KRW 2,330.00 | -3.52% | KRW 2,410.00 | KRW 2,495.00 | KRW 2,235.00 | 18.27K |
| 2026-07-06 | KRW 2,415.00 | +0.63% | KRW 2,525.00 | KRW 2,570.00 | KRW 2,275.00 | 28.87K |
| 2026-07-03 | KRW 2,400.00 | -0.83% | KRW 2,485.00 | KRW 2,600.00 | KRW 2,280.00 | 34.70K |
| 2026-07-02 | KRW 2,420.00 | -2.02% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,295.00 | 21.74K |
| 2026-07-01 | KRW 2,470.00 | +2.70% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,355.00 | 41.01K |
| 2026-06-30 | KRW 2,405.00 | +0.21% | KRW 2,400.00 | KRW 2,595.00 | KRW 2,380.00 | 38.32K |
| 2026-06-29 | KRW 2,400.00 | +6.43% | KRW 2,160.00 | KRW 2,460.00 | KRW 2,160.00 | 40.81K |
| 2026-06-26 | KRW 2,255.00 | -2.17% | KRW 2,305.00 | KRW 2,375.00 | KRW 2,110.00 | 40.28K |
| 2026-06-25 | KRW 2,305.00 | -3.35% | KRW 2,385.00 | KRW 2,575.00 | KRW 2,195.00 | 38.84K |
| 2026-06-24 | KRW 2,385.00 | -4.60% | KRW 2,490.00 | KRW 2,525.00 | KRW 2,370.00 | 25.89K |
| 2026-06-23 | KRW 2,500.00 | -8.76% | KRW 2,730.00 | KRW 2,730.00 | KRW 2,355.00 | 43.42K |
| 2026-06-22 | KRW 2,740.00 | -3.86% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,570.00 | 37.00K |
| 2026-06-19 | KRW 2,850.00 | -4.68% | KRW 2,940.00 | KRW 2,985.00 | KRW 2,705.00 | 27.70K |
| 2026-06-18 | KRW 2,990.00 | -2.13% | KRW 3,035.00 | KRW 3,070.00 | KRW 2,925.00 | 22.10K |
| 2026-06-17 | KRW 3,055.00 | +3.21% | KRW 2,930.00 | KRW 3,190.00 | KRW 2,930.00 | 24.95K |
| 2026-06-16 | KRW 2,960.00 | +0.68% | KRW 2,875.00 | KRW 2,975.00 | KRW 2,800.00 | 26.14K |
| 2026-06-15 | KRW 2,940.00 | +4.26% | KRW 2,815.00 | KRW 2,940.00 | KRW 2,735.00 | 46.93K |
| 2026-06-12 | KRW 2,820.00 | +1.81% | KRW 2,785.00 | KRW 3,050.00 | KRW 2,775.00 | 51.73K |
| 2026-06-11 | KRW 2,770.00 | -1.95% | KRW 2,825.00 | KRW 2,965.00 | KRW 2,545.00 | 41.22K |
| 2026-06-10 | KRW 2,825.00 | +0.89% | KRW 2,810.00 | KRW 3,400.00 | KRW 2,730.00 | 139.74K |
| 2026-06-09 | KRW 2,800.00 | +2.00% | KRW 2,735.00 | KRW 2,970.00 | KRW 2,615.00 | 62.29K |
| 2026-06-08 | KRW 2,745.00 | -6.63% | KRW 2,860.00 | KRW 2,940.00 | KRW 2,510.00 | 42.86K |
| 2026-06-05 | KRW 2,940.00 | -1.51% | KRW 2,975.00 | KRW 2,985.00 | KRW 2,695.00 | 61.86K |
| 2026-06-04 | KRW 2,985.00 | -4.63% | KRW 3,155.00 | KRW 3,285.00 | KRW 2,885.00 | 50.01K |
| 2026-06-02 | KRW 3,130.00 | +0.16% | KRW 3,110.00 | KRW 3,315.00 | KRW 2,480.00 | 109.49K |
| 2026-06-01 | KRW 3,125.00 | -6.02% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,015.00 | 118.38K |
| 2026-05-29 | KRW 3,325.00 | -5.81% | KRW 3,530.00 | KRW 3,555.00 | KRW 3,245.00 | 70.76K |
| 2026-05-28 | KRW 3,530.00 | -5.87% | KRW 3,800.00 | KRW 3,850.00 | KRW 3,385.00 | 63.61K |
| 2026-05-27 | KRW 3,750.00 | -9.20% | KRW 4,300.00 | KRW 4,300.00 | KRW 3,730.00 | 147.41K |
| 2026-05-26 | KRW 4,130.00 | +11.32% | KRW 3,780.00 | KRW 4,640.00 | KRW 3,750.00 | 563.50K |
| 2026-05-22 | KRW 3,710.00 | 0.00% | KRW 3,725.00 | KRW 3,785.00 | KRW 3,555.00 | 132.64K |