Nine & Company Inc. 366030
KRX · South Korea · Consumer Non-Durables
KRW 4,335.00-110.00 (-2.47%)
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 4,335.00 | -2.47% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,315.00 | 28.89K |
| 2026-10-01 | KRW 4,445.00 | +2.66% | KRW 4,335.00 | KRW 4,470.00 | KRW 4,335.00 | 19.37K |
| 2026-09-30 | KRW 4,330.00 | -4.73% | KRW 4,575.00 | KRW 4,575.00 | KRW 4,325.00 | 47.35K |
| 2026-09-29 | KRW 4,545.00 | -2.99% | KRW 4,640.00 | KRW 4,680.00 | KRW 4,445.00 | 72.18K |
| 2026-09-28 | KRW 4,685.00 | 0.00% | KRW 4,690.00 | KRW 4,765.00 | KRW 4,620.00 | 33.22K |
| 2026-09-23 | KRW 4,685.00 | +5.40% | KRW 4,410.00 | KRW 4,745.00 | KRW 4,365.00 | 91.51K |
| 2026-09-22 | KRW 4,445.00 | -1.44% | KRW 4,510.00 | KRW 4,510.00 | KRW 4,360.00 | 30.80K |
| 2026-09-21 | KRW 4,510.00 | +3.68% | KRW 4,350.00 | KRW 4,550.00 | KRW 4,220.00 | 63.16K |
| 2026-09-18 | KRW 4,350.00 | -0.80% | KRW 4,375.00 | KRW 4,380.00 | KRW 4,275.00 | 58.57K |
| 2026-09-17 | KRW 4,385.00 | -1.02% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,330.00 | 29.73K |
| 2026-09-16 | KRW 4,430.00 | +3.75% | KRW 4,270.00 | KRW 4,500.00 | KRW 4,230.00 | 60.54K |
| 2026-09-15 | KRW 4,270.00 | -3.50% | KRW 4,490.00 | KRW 4,490.00 | KRW 4,180.00 | 77.06K |
| 2026-09-14 | KRW 4,425.00 | -5.04% | KRW 4,640.00 | KRW 4,640.00 | KRW 4,345.00 | 82.42K |
| 2026-09-11 | KRW 4,660.00 | -1.79% | KRW 4,750.00 | KRW 4,755.00 | KRW 4,590.00 | 36.88K |
| 2026-09-10 | KRW 4,745.00 | +3.26% | KRW 4,565.00 | KRW 4,990.00 | KRW 4,485.00 | 109.42K |
| 2026-09-09 | KRW 4,595.00 | +1.10% | KRW 4,550.00 | KRW 4,655.00 | KRW 4,545.00 | 44.17K |
| 2026-09-08 | KRW 4,545.00 | -0.22% | KRW 4,555.00 | KRW 4,600.00 | KRW 4,500.00 | 67.84K |
| 2026-09-07 | KRW 4,555.00 | -6.85% | KRW 4,840.00 | KRW 4,840.00 | KRW 4,520.00 | 92.45K |
| 2026-09-04 | KRW 4,890.00 | -0.10% | KRW 4,925.00 | KRW 4,925.00 | KRW 4,675.00 | 45.51K |
| 2026-09-03 | KRW 4,895.00 | -0.61% | KRW 4,925.00 | KRW 4,965.00 | KRW 4,680.00 | 55.01K |
| 2026-09-02 | KRW 4,925.00 | -2.67% | KRW 5,060.00 | KRW 5,190.00 | KRW 4,925.00 | 46.19K |
| 2026-09-01 | KRW 5,060.00 | -1.94% | KRW 5,120.00 | KRW 5,180.00 | KRW 5,000.00 | 23.52K |
| 2026-08-31 | KRW 5,160.00 | +0.19% | KRW 5,150.00 | KRW 5,160.00 | KRW 4,985.00 | 39.03K |
| 2026-08-28 | KRW 5,150.00 | -3.92% | KRW 5,300.00 | KRW 5,360.00 | KRW 5,140.00 | 49.83K |
| 2026-08-27 | KRW 5,360.00 | +0.37% | KRW 5,380.00 | KRW 5,430.00 | KRW 5,100.00 | 54.93K |
| 2026-08-26 | KRW 5,340.00 | +5.33% | KRW 5,020.00 | KRW 5,500.00 | KRW 5,020.00 | 61.29K |
| 2026-08-25 | KRW 5,070.00 | +4.86% | KRW 4,845.00 | KRW 5,330.00 | KRW 4,660.00 | 154.10K |
| 2026-08-24 | KRW 4,835.00 | -13.81% | KRW 5,550.00 | KRW 5,570.00 | KRW 4,705.00 | 132.12K |
| 2026-08-21 | KRW 5,610.00 | -0.36% | KRW 5,580.00 | KRW 5,700.00 | KRW 5,360.00 | 85.16K |
| 2026-08-20 | KRW 5,630.00 | +4.26% | KRW 5,400.00 | KRW 5,740.00 | KRW 5,400.00 | 101.06K |
| 2026-08-19 | KRW 5,400.00 | +2.27% | KRW 5,270.00 | KRW 5,590.00 | KRW 5,140.00 | 119.65K |
| 2026-08-18 | KRW 5,280.00 | +8.87% | KRW 4,920.00 | KRW 5,460.00 | KRW 4,920.00 | 206.45K |
| 2026-08-14 | KRW 4,850.00 | +6.13% | KRW 4,525.00 | KRW 4,940.00 | KRW 4,525.00 | 73.45K |
| 2026-08-13 | KRW 4,570.00 | +0.77% | KRW 4,585.00 | KRW 4,650.00 | KRW 4,435.00 | 61.13K |
| 2026-08-12 | KRW 4,535.00 | +3.54% | KRW 4,400.00 | KRW 4,780.00 | KRW 4,380.00 | 112.23K |
| 2026-08-11 | KRW 4,380.00 | +0.23% | KRW 4,370.00 | KRW 4,475.00 | KRW 4,340.00 | 37.29K |
| 2026-08-10 | KRW 4,370.00 | -0.68% | KRW 4,370.00 | KRW 4,540.00 | KRW 4,310.00 | 78.92K |
| 2026-08-07 | KRW 4,400.00 | -0.45% | KRW 4,385.00 | KRW 4,405.00 | KRW 4,300.00 | 24.63K |
| 2026-08-06 | KRW 4,420.00 | +0.23% | KRW 4,460.00 | KRW 4,460.00 | KRW 4,335.00 | 22.75K |
| 2026-08-05 | KRW 4,410.00 | +3.16% | KRW 4,300.00 | KRW 4,435.00 | KRW 4,280.00 | 102.88K |
| 2026-08-04 | KRW 4,275.00 | -3.28% | KRW 4,490.00 | KRW 4,490.00 | KRW 4,230.00 | 87.21K |
| 2026-08-03 | KRW 4,420.00 | +1.73% | KRW 4,210.00 | KRW 4,450.00 | KRW 4,200.00 | 44.72K |
| 2026-07-31 | KRW 4,345.00 | +3.33% | KRW 4,250.00 | KRW 4,395.00 | KRW 3,900.00 | 145.88K |
| 2026-07-30 | KRW 4,205.00 | -2.21% | KRW 4,290.00 | KRW 4,365.00 | KRW 4,110.00 | 48.87K |
| 2026-07-29 | KRW 4,300.00 | -11.98% | KRW 4,885.00 | KRW 4,885.00 | KRW 4,205.00 | 84.88K |
| 2026-07-28 | KRW 4,885.00 | +2.73% | KRW 4,755.00 | KRW 4,990.00 | KRW 4,500.00 | 103.00K |
| 2026-07-27 | KRW 4,755.00 | +9.06% | KRW 4,360.00 | KRW 5,150.00 | KRW 4,290.00 | 134.35K |
| 2026-07-24 | KRW 4,360.00 | -0.46% | KRW 4,300.00 | KRW 4,425.00 | KRW 4,200.00 | 55.72K |
| 2026-07-23 | KRW 4,380.00 | +2.82% | KRW 4,225.00 | KRW 4,400.00 | KRW 4,190.00 | 73.21K |
| 2026-07-22 | KRW 4,260.00 | -10.60% | KRW 4,800.00 | KRW 4,900.00 | KRW 4,230.00 | 136.73K |
| 2026-07-21 | KRW 4,765.00 | -5.27% | KRW 5,160.00 | KRW 5,160.00 | KRW 4,750.00 | 88.89K |
| 2026-07-20 | KRW 5,030.00 | -0.40% | KRW 5,200.00 | KRW 5,200.00 | KRW 4,500.00 | 134.18K |
| 2026-07-16 | KRW 5,050.00 | -1.37% | KRW 5,110.00 | KRW 5,410.00 | KRW 4,925.00 | 49.70K |
| 2026-07-15 | KRW 5,120.00 | +4.60% | KRW 4,900.00 | KRW 5,190.00 | KRW 4,825.00 | 67.68K |
| 2026-07-14 | KRW 4,895.00 | -0.31% | KRW 4,865.00 | KRW 4,970.00 | KRW 4,720.00 | 59.02K |
| 2026-07-13 | KRW 4,910.00 | -4.84% | KRW 5,170.00 | KRW 5,310.00 | KRW 4,910.00 | 85.96K |
| 2026-07-10 | KRW 5,160.00 | +0.58% | KRW 5,110.00 | KRW 5,300.00 | KRW 5,100.00 | 50.06K |
| 2026-07-09 | KRW 5,130.00 | +2.19% | KRW 5,040.00 | KRW 5,240.00 | KRW 4,975.00 | 72.65K |
| 2026-07-08 | KRW 5,020.00 | -0.59% | KRW 5,050.00 | KRW 5,250.00 | KRW 4,710.00 | 105.22K |
| 2026-07-07 | KRW 5,050.00 | -9.34% | KRW 5,500.00 | KRW 5,510.00 | KRW 4,955.00 | 169.13K |
| 2026-07-06 | KRW 5,570.00 | +0.72% | KRW 5,520.00 | KRW 5,610.00 | KRW 5,180.00 | 59.80K |
| 2026-07-03 | KRW 5,530.00 | +3.36% | KRW 5,300.00 | KRW 5,560.00 | KRW 5,100.00 | 76.23K |
| 2026-07-02 | KRW 5,350.00 | +1.52% | KRW 5,230.00 | KRW 6,000.00 | KRW 5,230.00 | 269.48K |
| 2026-07-01 | KRW 5,270.00 | -0.94% | KRW 5,320.00 | KRW 5,550.00 | KRW 5,110.00 | 69.25K |
| 2026-06-30 | KRW 5,320.00 | +5.56% | KRW 5,030.00 | KRW 5,530.00 | KRW 4,980.00 | 136.31K |
| 2026-06-29 | KRW 5,040.00 | +5.44% | KRW 4,770.00 | KRW 5,190.00 | KRW 4,770.00 | 78.25K |
| 2026-06-26 | KRW 4,780.00 | -3.82% | KRW 4,955.00 | KRW 5,050.00 | KRW 4,640.00 | 79.07K |
| 2026-06-25 | KRW 4,970.00 | -1.78% | KRW 4,960.00 | KRW 5,190.00 | KRW 4,940.00 | 68.72K |
| 2026-06-24 | KRW 5,060.00 | -1.36% | KRW 5,150.00 | KRW 5,440.00 | KRW 4,900.00 | 192.30K |
| 2026-06-23 | KRW 5,130.00 | -0.58% | KRW 5,080.00 | KRW 6,160.00 | KRW 4,945.00 | 771.86K |
| 2026-06-22 | KRW 5,160.00 | +5.85% | KRW 4,875.00 | KRW 5,310.00 | KRW 4,810.00 | 147.38K |
| 2026-06-19 | KRW 4,875.00 | -2.89% | KRW 5,040.00 | KRW 5,070.00 | KRW 4,610.00 | 77.14K |
| 2026-06-18 | KRW 5,020.00 | +0.20% | KRW 4,990.00 | KRW 5,310.00 | KRW 4,925.00 | 82.71K |
| 2026-06-17 | KRW 5,010.00 | +3.30% | KRW 4,855.00 | KRW 5,150.00 | KRW 4,845.00 | 72.01K |
| 2026-06-16 | KRW 4,850.00 | -1.32% | KRW 4,920.00 | KRW 5,100.00 | KRW 4,820.00 | 36.24K |
| 2026-06-15 | KRW 4,915.00 | -3.06% | KRW 5,070.00 | KRW 5,120.00 | KRW 4,870.00 | 62.42K |
| 2026-06-12 | KRW 5,070.00 | +7.07% | KRW 5,000.00 | KRW 5,140.00 | KRW 4,775.00 | 78.13K |
| 2026-06-11 | KRW 4,735.00 | +4.53% | KRW 4,525.00 | KRW 4,800.00 | KRW 4,420.00 | 35.34K |
| 2026-06-10 | KRW 4,530.00 | -2.48% | KRW 4,600.00 | KRW 4,845.00 | KRW 4,505.00 | 50.08K |
| 2026-06-09 | KRW 4,645.00 | +0.98% | KRW 4,440.00 | KRW 4,880.00 | KRW 4,440.00 | 82.53K |
| 2026-06-08 | KRW 4,600.00 | -8.00% | KRW 4,925.00 | KRW 4,985.00 | KRW 4,510.00 | 178.23K |
| 2026-06-05 | KRW 5,000.00 | -5.66% | KRW 5,240.00 | KRW 5,280.00 | KRW 4,870.00 | 138.54K |
| 2026-06-04 | KRW 5,300.00 | +1.15% | KRW 5,200.00 | KRW 5,520.00 | KRW 5,160.00 | 92.95K |
| 2026-06-02 | KRW 5,240.00 | -4.03% | KRW 5,550.00 | KRW 5,650.00 | KRW 5,050.00 | 149.13K |
| 2026-06-01 | KRW 5,460.00 | -2.67% | KRW 5,980.00 | KRW 5,990.00 | KRW 5,170.00 | 233.56K |
| 2026-05-29 | KRW 5,610.00 | +5.65% | KRW 5,300.00 | KRW 5,680.00 | KRW 5,010.00 | 184.61K |
| 2026-05-28 | KRW 5,310.00 | -0.75% | KRW 5,350.00 | KRW 5,550.00 | KRW 5,070.00 | 81.51K |
| 2026-05-27 | KRW 5,350.00 | -4.46% | KRW 5,600.00 | KRW 5,610.00 | KRW 5,210.00 | 92.60K |
| 2026-05-26 | KRW 5,600.00 | -1.75% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,510.00 | 96.65K |
| 2026-05-22 | KRW 5,700.00 | +1.79% | KRW 5,600.00 | KRW 5,830.00 | KRW 5,580.00 | 70.01K |