New Kids On Co., Ltd. 462310
KRX · South Korea · Consumer Non-Durables
KRW 3,880.00+80.00 (+2.11%)
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 3,880.00 | +2.11% | KRW 3,850.00 | KRW 3,885.00 | KRW 3,800.00 | 4.46K |
| 2026-10-01 | KRW 3,800.00 | +0.13% | KRW 3,765.00 | KRW 3,900.00 | KRW 3,715.00 | 9.27K |
| 2026-09-30 | KRW 3,795.00 | -1.43% | KRW 3,850.00 | KRW 3,895.00 | KRW 3,675.00 | 10.24K |
| 2026-09-29 | KRW 3,850.00 | +0.26% | KRW 3,865.00 | KRW 3,890.00 | KRW 3,830.00 | 6.78K |
| 2026-09-28 | KRW 3,840.00 | -0.52% | KRW 3,860.00 | KRW 3,860.00 | KRW 3,695.00 | 5.94K |
| 2026-09-23 | KRW 3,860.00 | +1.58% | KRW 3,800.00 | KRW 3,860.00 | KRW 3,770.00 | 6.23K |
| 2026-09-22 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,870.00 | KRW 3,800.00 | 6.18K |
| 2026-09-21 | KRW 3,800.00 | -1.17% | KRW 3,770.00 | KRW 3,850.00 | KRW 3,765.00 | 7.40K |
| 2026-09-18 | KRW 3,845.00 | +1.72% | KRW 3,980.00 | KRW 3,980.00 | KRW 3,655.00 | 6.31K |
| 2026-09-17 | KRW 3,780.00 | -2.07% | KRW 3,860.00 | KRW 3,890.00 | KRW 3,655.00 | 15.33K |
| 2026-09-16 | KRW 3,860.00 | -1.03% | KRW 3,940.00 | KRW 3,945.00 | KRW 3,800.00 | 7.85K |
| 2026-09-15 | KRW 3,900.00 | +1.30% | KRW 3,845.00 | KRW 3,935.00 | KRW 3,815.00 | 5.90K |
| 2026-09-14 | KRW 3,850.00 | +2.12% | KRW 3,770.00 | KRW 3,900.00 | KRW 3,740.00 | 15.84K |
| 2026-09-11 | KRW 3,770.00 | -2.08% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,770.00 | 11.13K |
| 2026-09-10 | KRW 3,850.00 | +1.58% | KRW 3,870.00 | KRW 3,950.00 | KRW 3,800.00 | 5.87K |
| 2026-09-09 | KRW 3,790.00 | -0.26% | KRW 3,870.00 | KRW 3,970.00 | KRW 3,790.00 | 18.39K |
| 2026-09-08 | KRW 3,800.00 | -1.68% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,785.00 | 13.53K |
| 2026-09-07 | KRW 3,865.00 | +0.52% | KRW 3,855.00 | KRW 3,905.00 | KRW 3,800.00 | 7.09K |
| 2026-09-04 | KRW 3,845.00 | +0.79% | KRW 3,895.00 | KRW 3,960.00 | KRW 3,830.00 | 8.18K |
| 2026-09-03 | KRW 3,815.00 | -1.93% | KRW 3,930.00 | KRW 3,930.00 | KRW 3,815.00 | 6.45K |
| 2026-09-02 | KRW 3,890.00 | -0.51% | KRW 3,860.00 | KRW 4,040.00 | KRW 3,765.00 | 10.33K |
| 2026-09-01 | KRW 3,910.00 | -2.25% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,800.00 | 19.94K |
| 2026-08-31 | KRW 4,000.00 | +0.88% | KRW 4,020.00 | KRW 4,100.00 | KRW 3,840.00 | 23.64K |
| 2026-08-28 | KRW 3,965.00 | +1.02% | KRW 3,930.00 | KRW 4,020.00 | KRW 3,930.00 | 8.73K |
| 2026-08-27 | KRW 3,925.00 | +1.16% | KRW 3,760.00 | KRW 3,950.00 | KRW 3,760.00 | 8.06K |
| 2026-08-26 | KRW 3,880.00 | -1.02% | KRW 3,920.00 | KRW 4,060.00 | KRW 3,750.00 | 12.86K |
| 2026-08-25 | KRW 3,920.00 | -1.51% | KRW 3,970.00 | KRW 3,975.00 | KRW 3,735.00 | 10.37K |
| 2026-08-24 | KRW 3,980.00 | +0.63% | KRW 4,110.00 | KRW 4,110.00 | KRW 3,835.00 | 12.33K |
| 2026-08-21 | KRW 3,955.00 | +0.13% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,840.00 | 6.56K |
| 2026-08-20 | KRW 3,950.00 | +0.13% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,855.00 | 10.32K |
| 2026-08-19 | KRW 3,945.00 | +0.13% | KRW 3,995.00 | KRW 4,020.00 | KRW 3,865.00 | 15.93K |
| 2026-08-18 | KRW 3,940.00 | +1.94% | KRW 4,015.00 | KRW 4,080.00 | KRW 3,855.00 | 28.50K |
| 2026-08-14 | KRW 3,865.00 | -1.02% | KRW 4,025.00 | KRW 4,025.00 | KRW 3,850.00 | 9.11K |
| 2026-08-13 | KRW 3,905.00 | 0.00% | KRW 3,955.00 | KRW 3,995.00 | KRW 3,870.00 | 11.83K |
| 2026-08-12 | KRW 3,905.00 | -2.86% | KRW 4,110.00 | KRW 4,110.00 | KRW 3,900.00 | 8.92K |
| 2026-08-11 | KRW 4,020.00 | +0.75% | KRW 4,095.00 | KRW 4,095.00 | KRW 3,940.00 | 7.80K |
| 2026-08-10 | KRW 3,990.00 | +2.97% | KRW 3,850.00 | KRW 4,040.00 | KRW 3,820.00 | 22.09K |
| 2026-08-07 | KRW 3,875.00 | +7.19% | KRW 3,615.00 | KRW 3,935.00 | KRW 3,550.00 | 37.61K |
| 2026-08-06 | KRW 3,615.00 | -0.28% | KRW 3,565.00 | KRW 3,625.00 | KRW 3,335.00 | 17.14K |
| 2026-08-05 | KRW 3,625.00 | +0.69% | KRW 3,600.00 | KRW 3,690.00 | KRW 3,280.00 | 11.54K |
| 2026-08-04 | KRW 3,600.00 | -2.31% | KRW 3,680.00 | KRW 3,730.00 | KRW 3,545.00 | 4.81K |
| 2026-08-03 | KRW 3,685.00 | +2.50% | KRW 3,450.00 | KRW 3,705.00 | KRW 3,450.00 | 13.88K |
| 2026-07-31 | KRW 3,595.00 | +1.70% | KRW 3,505.00 | KRW 3,630.00 | KRW 3,500.00 | 17.88K |
| 2026-07-30 | KRW 3,535.00 | +2.76% | KRW 3,405.00 | KRW 3,600.00 | KRW 3,405.00 | 19.06K |
| 2026-07-29 | KRW 3,440.00 | -4.04% | KRW 3,490.00 | KRW 3,610.00 | KRW 3,375.00 | 14.28K |
| 2026-07-28 | KRW 3,585.00 | -0.28% | KRW 3,565.00 | KRW 3,670.00 | KRW 3,480.00 | 8.93K |
| 2026-07-27 | KRW 3,595.00 | -1.78% | KRW 3,640.00 | KRW 3,730.00 | KRW 3,515.00 | 18.76K |
| 2026-07-24 | KRW 3,660.00 | +0.14% | KRW 3,655.00 | KRW 3,710.00 | KRW 3,540.00 | 9.10K |
| 2026-07-23 | KRW 3,655.00 | +4.43% | KRW 3,595.00 | KRW 3,670.00 | KRW 3,325.00 | 18.44K |
| 2026-07-22 | KRW 3,500.00 | -0.85% | KRW 3,495.00 | KRW 3,590.00 | KRW 3,350.00 | 12.24K |
| 2026-07-21 | KRW 3,530.00 | +11.89% | KRW 3,100.00 | KRW 3,845.00 | KRW 3,100.00 | 76.39K |
| 2026-07-20 | KRW 3,155.00 | -8.95% | KRW 3,465.00 | KRW 3,520.00 | KRW 3,120.00 | 30.57K |
| 2026-07-16 | KRW 3,465.00 | +0.14% | KRW 3,460.00 | KRW 3,560.00 | KRW 3,460.00 | 11.16K |
| 2026-07-15 | KRW 3,460.00 | +4.37% | KRW 3,315.00 | KRW 3,460.00 | KRW 3,315.00 | 10.26K |
| 2026-07-14 | KRW 3,315.00 | +0.30% | KRW 3,120.00 | KRW 3,370.00 | KRW 3,120.00 | 25.00K |
| 2026-07-13 | KRW 3,305.00 | -2.79% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,100.00 | 15.10K |
| 2026-07-10 | KRW 3,400.00 | +1.19% | KRW 3,130.00 | KRW 3,515.00 | KRW 3,130.00 | 13.25K |
| 2026-07-09 | KRW 3,360.00 | +6.16% | KRW 3,220.00 | KRW 3,480.00 | KRW 3,215.00 | 15.37K |
| 2026-07-08 | KRW 3,165.00 | -10.97% | KRW 3,500.00 | KRW 3,525.00 | KRW 3,100.00 | 41.08K |
| 2026-07-07 | KRW 3,555.00 | +4.71% | KRW 3,385.00 | KRW 3,555.00 | KRW 3,200.00 | 16.43K |
| 2026-07-06 | KRW 3,395.00 | -0.15% | KRW 3,400.00 | KRW 3,445.00 | KRW 3,275.00 | 22.92K |
| 2026-07-03 | KRW 3,400.00 | +0.15% | KRW 3,395.00 | KRW 3,400.00 | KRW 3,005.00 | 24.62K |
| 2026-07-02 | KRW 3,395.00 | +5.93% | KRW 3,200.00 | KRW 3,480.00 | KRW 3,155.00 | 20.73K |
| 2026-07-01 | KRW 3,205.00 | -6.70% | KRW 3,205.00 | KRW 3,670.00 | KRW 3,160.00 | 11.59K |
| 2026-06-30 | KRW 3,435.00 | +3.78% | KRW 3,285.00 | KRW 3,515.00 | KRW 3,145.00 | 19.98K |
| 2026-06-29 | KRW 3,310.00 | +5.92% | KRW 2,905.00 | KRW 3,380.00 | KRW 2,905.00 | 20.21K |
| 2026-06-26 | KRW 3,125.00 | -6.30% | KRW 3,195.00 | KRW 3,335.00 | KRW 3,125.00 | 41.83K |
| 2026-06-25 | KRW 3,335.00 | +8.46% | KRW 3,075.00 | KRW 3,430.00 | KRW 3,075.00 | 47.35K |
| 2026-06-24 | KRW 3,075.00 | +11.21% | KRW 2,765.00 | KRW 3,155.00 | KRW 2,740.00 | 67.20K |
| 2026-06-23 | KRW 2,765.00 | -7.68% | KRW 2,810.00 | KRW 2,965.00 | KRW 2,700.00 | 47.84K |
| 2026-06-22 | KRW 2,995.00 | -3.85% | KRW 3,090.00 | KRW 3,140.00 | KRW 2,910.00 | 21.83K |
| 2026-06-19 | KRW 3,115.00 | -6.46% | KRW 3,330.00 | KRW 3,330.00 | KRW 3,010.00 | 15.06K |
| 2026-06-18 | KRW 3,330.00 | -0.60% | KRW 3,355.00 | KRW 3,525.00 | KRW 3,230.00 | 9.06K |
| 2026-06-17 | KRW 3,350.00 | -1.47% | KRW 3,400.00 | KRW 3,570.00 | KRW 3,320.00 | 17.65K |
| 2026-06-16 | KRW 3,400.00 | +0.59% | KRW 3,360.00 | KRW 3,435.00 | KRW 3,310.00 | 13.25K |
| 2026-06-15 | KRW 3,380.00 | -5.32% | KRW 3,510.00 | KRW 3,635.00 | KRW 3,380.00 | 24.46K |
| 2026-06-12 | KRW 3,570.00 | -4.29% | KRW 3,700.00 | KRW 3,785.00 | KRW 3,570.00 | 22.97K |
| 2026-06-11 | KRW 3,730.00 | -0.40% | KRW 3,715.00 | KRW 3,825.00 | KRW 3,660.00 | 21.95K |
| 2026-06-10 | KRW 3,745.00 | +5.64% | KRW 3,530.00 | KRW 3,775.00 | KRW 3,530.00 | 5 |
| 2026-06-09 | KRW 3,545.00 | +4.73% | KRW 3,385.00 | KRW 3,640.00 | KRW 3,385.00 | 29.70K |
| 2026-06-08 | KRW 3,385.00 | -5.31% | KRW 3,575.00 | KRW 3,635.00 | KRW 3,325.00 | 24.91K |
| 2026-06-05 | KRW 3,575.00 | -1.92% | KRW 3,645.00 | KRW 3,740.00 | KRW 3,410.00 | 23.51K |
| 2026-06-04 | KRW 3,645.00 | +3.11% | KRW 3,535.00 | KRW 3,685.00 | KRW 3,500.00 | 33.45K |
| 2026-06-02 | KRW 3,535.00 | +4.28% | KRW 3,335.00 | KRW 3,685.00 | KRW 3,225.00 | 99.37K |
| 2026-06-01 | KRW 3,390.00 | +3.67% | KRW 3,280.00 | KRW 3,390.00 | KRW 3,165.00 | 46.38K |
| 2026-05-29 | KRW 3,270.00 | +9.55% | KRW 3,165.00 | KRW 3,340.00 | KRW 3,075.00 | 130.97K |
| 2026-05-28 | KRW 2,985.00 | -4.48% | KRW 3,165.00 | KRW 3,165.00 | KRW 2,900.00 | 51.97K |
| 2026-05-27 | KRW 3,125.00 | -7.13% | KRW 3,425.00 | KRW 3,560.00 | KRW 3,115.00 | 45.83K |
| 2026-05-26 | KRW 3,365.00 | -5.74% | KRW 3,565.00 | KRW 3,565.00 | KRW 3,305.00 | 42.13K |
| 2026-05-22 | KRW 3,570.00 | +2.00% | KRW 3,500.00 | KRW 3,585.00 | KRW 3,475.00 | 10.72K |