Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 462310.KQ stock page

New Kids On Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,100.003,845.003,100.003,530.003,530.0076,386
2026-07-203,465.003,520.003,120.003,155.003,155.0030,570
2026-07-163,460.003,560.003,460.003,465.003,465.0011,156
2026-07-153,315.003,460.003,315.003,460.003,460.0010,257
2026-07-143,120.003,370.003,120.003,315.003,315.0024,998
2026-07-133,640.003,640.003,100.003,305.003,305.0015,095
2026-07-103,130.003,515.003,130.003,400.003,400.0013,252
2026-07-093,220.003,480.003,215.003,360.003,360.0015,372
2026-07-083,500.003,525.003,100.003,165.003,165.0041,083
2026-07-073,385.003,555.003,200.003,555.003,555.0016,425
2026-07-063,400.003,445.003,275.003,395.003,395.0022,920
2026-07-033,395.003,400.003,005.003,400.003,400.0024,623
2026-07-023,200.003,480.003,155.003,395.003,395.0020,726
2026-07-013,205.003,670.003,160.003,205.003,205.0011,594
2026-06-303,285.003,515.003,145.003,435.003,435.0019,983
2026-06-292,905.003,380.002,905.003,310.003,310.0020,213
2026-06-263,195.003,335.003,125.003,125.003,125.0041,832
2026-06-253,075.003,430.003,075.003,335.003,335.0047,352
2026-06-242,765.003,155.002,740.003,075.003,075.0067,199
2026-06-232,810.002,965.002,700.002,765.002,765.0047,839
2026-06-223,090.003,140.002,910.002,995.002,995.0021,831
2026-06-193,330.003,330.003,010.003,115.003,115.0015,062
2026-06-183,355.003,525.003,230.003,330.003,330.009,063
2026-06-173,400.003,570.003,320.003,350.003,350.0017,649
2026-06-163,360.003,435.003,310.003,400.003,400.0013,247
2026-06-153,510.003,635.003,380.003,380.003,380.0024,464
2026-06-123,700.003,785.003,570.003,570.003,570.0022,973
2026-06-113,715.003,825.003,660.003,730.003,730.0021,947
2026-06-103,530.003,775.003,530.003,745.003,745.005
2026-06-093,385.003,640.003,385.003,545.003,545.0029,702
2026-06-083,575.003,635.003,325.003,385.003,385.0024,913
2026-06-053,645.003,740.003,410.003,575.003,575.0023,514
2026-06-043,535.003,685.003,500.003,645.003,645.0033,451
2026-06-023,335.003,685.003,225.003,535.003,535.0099,366
2026-06-013,280.003,390.003,165.003,390.003,390.0046,384
2026-05-293,165.003,340.003,075.003,270.003,270.00130,968
2026-05-283,165.003,165.002,900.002,985.002,985.0051,967
2026-05-273,425.003,560.003,115.003,125.003,125.0045,830
2026-05-263,565.003,565.003,305.003,365.003,365.0042,131
2026-05-223,500.003,585.003,475.003,570.003,570.0010,717
2026-05-213,625.003,685.003,490.003,500.003,500.0031,879
2026-05-203,850.003,855.003,560.003,655.003,655.0046,451
2026-05-193,600.003,810.003,600.003,780.003,780.0034,814
2026-05-183,630.003,840.003,600.003,690.003,690.0050,602
2026-05-153,935.003,935.003,720.003,860.003,860.0023,945
2026-05-143,925.004,015.003,915.003,965.003,965.0018,215
2026-05-133,765.004,025.003,765.003,960.003,960.0048,393
2026-05-123,975.004,060.003,760.003,760.003,760.0036,713
2026-05-114,215.004,235.004,000.004,060.004,060.0042,032
2026-05-084,195.004,275.004,140.004,215.004,215.0011,825
2026-05-074,400.004,400.004,185.004,185.004,185.0036,247
2026-05-064,470.004,470.004,165.004,435.004,435.0053,473
2026-05-044,450.004,515.004,405.004,505.004,505.0019,838
2026-04-304,560.004,560.004,445.004,450.004,450.0040,432
2026-04-294,510.004,580.004,310.004,560.004,560.0062,811
2026-04-284,520.004,555.004,435.004,520.004,520.0021,543
2026-04-274,560.004,580.004,305.004,550.004,550.0040,620
2026-04-244,510.004,570.004,340.004,560.004,560.0036,161
2026-04-234,530.004,535.004,405.004,510.004,510.0026,471
2026-04-224,465.004,535.004,385.004,535.004,535.0025,820
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.