NFC Corporation 265740
KRX · South Korea · Consumer Non-Durables
KRW 7,410.00-40.00 (-0.54%)
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 7,420.00 | -0.40% | KRW 7,470.00 | KRW 7,610.00 | KRW 7,400.00 | 190.66K |
| 2026-10-01 | KRW 7,450.00 | -0.67% | KRW 7,430.00 | KRW 7,600.00 | KRW 7,340.00 | 173.48K |
| 2026-09-30 | KRW 7,500.00 | -1.32% | KRW 7,570.00 | KRW 7,690.00 | KRW 7,420.00 | 187.71K |
| 2026-09-29 | KRW 7,600.00 | +1.33% | KRW 7,470.00 | KRW 7,650.00 | KRW 7,380.00 | 308.04K |
| 2026-09-28 | KRW 7,500.00 | +0.67% | KRW 7,460.00 | KRW 7,650.00 | KRW 7,370.00 | 335.63K |
| 2026-09-23 | KRW 7,450.00 | -1.06% | KRW 7,530.00 | KRW 7,590.00 | KRW 7,300.00 | 369.66K |
| 2026-09-22 | KRW 7,530.00 | -4.56% | KRW 7,880.00 | KRW 7,960.00 | KRW 7,500.00 | 575.03K |
| 2026-09-21 | KRW 7,890.00 | -4.36% | KRW 8,250.00 | KRW 8,370.00 | KRW 7,620.00 | 1.81M |
| 2026-09-18 | KRW 8,250.00 | +29.92% | KRW 6,810.00 | KRW 8,250.00 | KRW 6,780.00 | 2.95M |
| 2026-09-17 | KRW 6,350.00 | -5.08% | KRW 6,620.00 | KRW 6,800.00 | KRW 6,310.00 | 298.49K |
| 2026-09-16 | KRW 6,690.00 | -1.04% | KRW 6,890.00 | KRW 7,090.00 | KRW 6,570.00 | 362.75K |
| 2026-09-15 | KRW 6,760.00 | -2.31% | KRW 6,840.00 | KRW 6,940.00 | KRW 6,640.00 | 225.53K |
| 2026-09-14 | KRW 6,920.00 | -2.54% | KRW 7,150.00 | KRW 7,440.00 | KRW 6,840.00 | 534.72K |
| 2026-09-11 | KRW 7,100.00 | +6.45% | KRW 6,590.00 | KRW 7,320.00 | KRW 6,540.00 | 762.37K |
| 2026-09-10 | KRW 6,670.00 | -3.33% | KRW 6,900.00 | KRW 6,910.00 | KRW 6,450.00 | 228.54K |
| 2026-09-09 | KRW 6,900.00 | +0.15% | KRW 6,960.00 | KRW 7,050.00 | KRW 6,760.00 | 228.08K |
| 2026-09-08 | KRW 6,890.00 | +5.84% | KRW 6,570.00 | KRW 6,940.00 | KRW 6,350.00 | 529.28K |
| 2026-09-07 | KRW 6,510.00 | -2.54% | KRW 6,720.00 | KRW 6,760.00 | KRW 6,350.00 | 256.52K |
| 2026-09-04 | KRW 6,680.00 | -2.62% | KRW 7,000.00 | KRW 7,140.00 | KRW 6,560.00 | 393.10K |
| 2026-09-03 | KRW 6,860.00 | -3.11% | KRW 7,400.00 | KRW 7,670.00 | KRW 6,720.00 | 697.34K |
| 2026-09-02 | KRW 7,080.00 | -2.48% | KRW 7,150.00 | KRW 7,410.00 | KRW 6,960.00 | 249.81K |
| 2026-09-01 | KRW 7,260.00 | -2.81% | KRW 7,470.00 | KRW 7,740.00 | KRW 7,090.00 | 328.35K |
| 2026-08-31 | KRW 7,470.00 | -7.66% | KRW 8,050.00 | KRW 8,150.00 | KRW 7,400.00 | 410.66K |
| 2026-08-28 | KRW 8,090.00 | +8.30% | KRW 7,470.00 | KRW 8,090.00 | KRW 7,370.00 | 535.15K |
| 2026-08-27 | KRW 7,470.00 | -2.86% | KRW 7,550.00 | KRW 7,750.00 | KRW 7,310.00 | 295.25K |
| 2026-08-26 | KRW 7,690.00 | +6.07% | KRW 7,130.00 | KRW 7,870.00 | KRW 6,800.00 | 951.45K |
| 2026-08-25 | KRW 7,250.00 | +10.69% | KRW 6,600.00 | KRW 7,440.00 | KRW 6,470.00 | 1.26M |
| 2026-08-24 | KRW 6,550.00 | +2.34% | KRW 6,410.00 | KRW 6,680.00 | KRW 6,300.00 | 334.40K |
| 2026-08-21 | KRW 6,400.00 | +1.59% | KRW 6,240.00 | KRW 6,460.00 | KRW 6,040.00 | 280.30K |
| 2026-08-20 | KRW 6,300.00 | +3.79% | KRW 6,150.00 | KRW 6,350.00 | KRW 6,050.00 | 188.28K |
| 2026-08-19 | KRW 6,070.00 | -4.86% | KRW 6,370.00 | KRW 6,620.00 | KRW 6,050.00 | 420.26K |
| 2026-08-18 | KRW 6,380.00 | +3.24% | KRW 6,250.00 | KRW 6,450.00 | KRW 5,990.00 | 505.43K |
| 2026-08-14 | KRW 6,180.00 | -2.52% | KRW 6,440.00 | KRW 6,720.00 | KRW 6,050.00 | 557.30K |
| 2026-08-13 | KRW 6,340.00 | -10.45% | KRW 7,250.00 | KRW 7,300.00 | KRW 6,130.00 | 1.45M |
| 2026-08-12 | KRW 7,080.00 | +5.67% | KRW 6,770.00 | KRW 8,380.00 | KRW 6,650.00 | 3.00M |
| 2026-08-11 | KRW 6,700.00 | +2.29% | KRW 6,650.00 | KRW 6,820.00 | KRW 6,520.00 | 270.69K |
| 2026-08-10 | KRW 6,550.00 | +3.15% | KRW 6,350.00 | KRW 6,610.00 | KRW 6,170.00 | 119.23K |
| 2026-08-07 | KRW 6,350.00 | -0.16% | KRW 6,360.00 | KRW 6,550.00 | KRW 6,140.00 | 222.77K |
| 2026-08-06 | KRW 6,360.00 | +5.65% | KRW 5,940.00 | KRW 6,480.00 | KRW 5,940.00 | 261.37K |
| 2026-08-05 | KRW 6,020.00 | +0.67% | KRW 5,930.00 | KRW 6,160.00 | KRW 5,880.00 | 74.99K |
| 2026-08-04 | KRW 5,980.00 | 0.00% | KRW 5,980.00 | KRW 6,170.00 | KRW 5,860.00 | 131.89K |
| 2026-08-03 | KRW 5,980.00 | -0.83% | KRW 6,050.00 | KRW 6,300.00 | KRW 5,920.00 | 122.85K |
| 2026-07-31 | KRW 6,030.00 | +12.71% | KRW 5,500.00 | KRW 6,070.00 | KRW 5,350.00 | 194.17K |
| 2026-07-30 | KRW 5,350.00 | +7.75% | KRW 4,640.00 | KRW 5,480.00 | KRW 4,640.00 | 165.97K |
| 2026-07-29 | KRW 4,965.00 | -7.02% | KRW 5,370.00 | KRW 5,420.00 | KRW 4,750.00 | 209.26K |
| 2026-07-28 | KRW 5,340.00 | -3.44% | KRW 5,510.00 | KRW 5,510.00 | KRW 5,160.00 | 108.05K |
| 2026-07-27 | KRW 5,530.00 | +4.34% | KRW 5,200.00 | KRW 5,830.00 | KRW 5,200.00 | 124.52K |
| 2026-07-24 | KRW 5,300.00 | +1.15% | KRW 5,150.00 | KRW 5,400.00 | KRW 5,150.00 | 50.89K |
| 2026-07-23 | KRW 5,240.00 | +7.27% | KRW 4,840.00 | KRW 5,260.00 | KRW 4,840.00 | 61.59K |
| 2026-07-22 | KRW 4,885.00 | -1.01% | KRW 4,930.00 | KRW 5,040.00 | KRW 4,865.00 | 54.76K |
| 2026-07-21 | KRW 4,935.00 | +0.92% | KRW 4,800.00 | KRW 4,995.00 | KRW 4,800.00 | 56.19K |
| 2026-07-20 | KRW 4,890.00 | -4.49% | KRW 5,090.00 | KRW 5,140.00 | KRW 4,810.00 | 107.61K |
| 2026-07-16 | KRW 5,120.00 | -4.83% | KRW 5,250.00 | KRW 5,500.00 | KRW 5,030.00 | 89.65K |
| 2026-07-15 | KRW 5,380.00 | +7.17% | KRW 5,140.00 | KRW 5,380.00 | KRW 5,110.00 | 63.26K |
| 2026-07-14 | KRW 5,020.00 | -3.65% | KRW 5,170.00 | KRW 5,260.00 | KRW 4,920.00 | 142.98K |
| 2026-07-13 | KRW 5,210.00 | +0.19% | KRW 5,200.00 | KRW 5,500.00 | KRW 5,120.00 | 117.15K |
| 2026-07-10 | KRW 5,200.00 | +0.78% | KRW 5,220.00 | KRW 5,340.00 | KRW 5,160.00 | 48.46K |
| 2026-07-09 | KRW 5,160.00 | -1.53% | KRW 5,100.00 | KRW 5,290.00 | KRW 5,040.00 | 53.76K |
| 2026-07-08 | KRW 5,240.00 | -4.20% | KRW 5,480.00 | KRW 5,480.00 | KRW 5,060.00 | 141.19K |
| 2026-07-07 | KRW 5,470.00 | +3.60% | KRW 5,150.00 | KRW 5,590.00 | KRW 5,150.00 | 141.04K |
| 2026-07-06 | KRW 5,280.00 | -0.38% | KRW 5,400.00 | KRW 5,540.00 | KRW 5,180.00 | 62.50K |
| 2026-07-03 | KRW 5,300.00 | +1.34% | KRW 5,320.00 | KRW 5,390.00 | KRW 4,800.00 | 101.44K |
| 2026-07-02 | KRW 5,230.00 | -3.51% | KRW 5,460.00 | KRW 5,650.00 | KRW 5,190.00 | 215.57K |
| 2026-07-01 | KRW 5,420.00 | +9.72% | KRW 4,940.00 | KRW 5,430.00 | KRW 4,865.00 | 138.03K |
| 2026-06-30 | KRW 4,940.00 | -0.40% | KRW 4,970.00 | KRW 5,090.00 | KRW 4,865.00 | 76.22K |
| 2026-06-29 | KRW 4,960.00 | +8.30% | KRW 4,630.00 | KRW 5,000.00 | KRW 4,580.00 | 88.50K |
| 2026-06-26 | KRW 4,580.00 | -2.97% | KRW 4,720.00 | KRW 4,785.00 | KRW 4,410.00 | 139.79K |
| 2026-06-25 | KRW 4,720.00 | -1.56% | KRW 4,790.00 | KRW 4,855.00 | KRW 4,675.00 | 105.85K |
| 2026-06-24 | KRW 4,795.00 | -0.10% | KRW 4,790.00 | KRW 4,955.00 | KRW 4,700.00 | 153.99K |
| 2026-06-23 | KRW 4,800.00 | -7.87% | KRW 5,090.00 | KRW 5,150.00 | KRW 4,800.00 | 156.29K |
| 2026-06-22 | KRW 5,210.00 | -7.30% | KRW 5,630.00 | KRW 5,630.00 | KRW 5,020.00 | 194.96K |
| 2026-06-19 | KRW 5,620.00 | -0.53% | KRW 5,640.00 | KRW 5,810.00 | KRW 5,430.00 | 341.20K |
| 2026-06-18 | KRW 5,650.00 | +9.50% | KRW 5,400.00 | KRW 5,930.00 | KRW 5,340.00 | 724.19K |
| 2026-06-17 | KRW 5,160.00 | +0.19% | KRW 5,190.00 | KRW 5,230.00 | KRW 5,060.00 | 136.33K |
| 2026-06-16 | KRW 5,150.00 | -0.77% | KRW 5,180.00 | KRW 5,240.00 | KRW 5,060.00 | 40.32K |
| 2026-06-15 | KRW 5,190.00 | +0.78% | KRW 5,180.00 | KRW 5,290.00 | KRW 5,100.00 | 35.58K |
| 2026-06-12 | KRW 5,150.00 | +1.38% | KRW 5,090.00 | KRW 5,200.00 | KRW 5,000.00 | 67.31K |
| 2026-06-11 | KRW 5,080.00 | -1.17% | KRW 5,130.00 | KRW 5,130.00 | KRW 4,750.00 | 405.18K |
| 2026-06-10 | KRW 5,140.00 | +0.59% | KRW 5,100.00 | KRW 5,180.00 | KRW 4,865.00 | 62.58K |
| 2026-06-09 | KRW 5,110.00 | +5.14% | KRW 4,870.00 | KRW 5,130.00 | KRW 4,870.00 | 89.52K |
| 2026-06-08 | KRW 4,860.00 | -7.25% | KRW 4,980.00 | KRW 5,080.00 | KRW 4,795.00 | 84.31K |
| 2026-06-05 | KRW 5,240.00 | -4.03% | KRW 5,320.00 | KRW 5,460.00 | KRW 5,140.00 | 93.81K |
| 2026-06-04 | KRW 5,460.00 | -0.18% | KRW 5,420.00 | KRW 5,630.00 | KRW 5,350.00 | 73.17K |
| 2026-06-02 | KRW 5,470.00 | -2.50% | KRW 5,520.00 | KRW 5,570.00 | KRW 5,330.00 | 95.57K |
| 2026-06-01 | KRW 5,610.00 | +0.72% | KRW 5,560.00 | KRW 5,630.00 | KRW 5,360.00 | 152.06K |
| 2026-05-29 | KRW 5,570.00 | -2.45% | KRW 5,720.00 | KRW 5,770.00 | KRW 5,450.00 | 132.90K |
| 2026-05-28 | KRW 5,710.00 | -0.35% | KRW 5,790.00 | KRW 5,790.00 | KRW 5,450.00 | 116.23K |
| 2026-05-27 | KRW 5,730.00 | -5.60% | KRW 5,990.00 | KRW 6,000.00 | KRW 5,640.00 | 173.01K |
| 2026-05-26 | KRW 6,070.00 | +2.02% | KRW 6,100.00 | KRW 6,110.00 | KRW 5,820.00 | 143.46K |
| 2026-05-22 | KRW 5,950.00 | +0.17% | KRW 5,920.00 | KRW 6,190.00 | KRW 5,900.00 | 118.23K |