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
2026-04-214,495.004,525.004,420.004,495.004,495.0016,394
2026-04-204,510.004,510.004,440.004,495.004,495.0012,701
2026-04-174,530.004,530.004,465.004,475.004,475.0017,287
2026-04-164,465.004,540.004,450.004,505.004,505.0026,986
2026-04-154,400.004,510.004,370.004,470.004,470.0031,063
2026-04-144,330.004,430.004,285.004,420.004,420.0016,811
2026-04-134,340.004,380.004,275.004,340.004,340.0024,998
2026-04-104,335.004,345.004,225.004,345.004,345.0020,501
2026-04-094,265.004,315.004,190.004,260.004,260.0012,490
2026-04-084,355.004,355.004,230.004,300.004,300.0012,209
2026-04-074,155.004,315.004,105.004,245.004,245.0020,995
2026-04-064,180.004,265.004,055.004,230.004,230.0014,797
2026-04-034,320.004,320.004,120.004,195.004,195.009,094
2026-04-024,295.004,335.004,110.004,230.004,230.0016,264
2026-04-014,230.004,325.004,230.004,285.004,285.0024,526
2026-03-314,285.004,360.004,180.004,190.004,190.0037,387
2026-03-304,265.004,310.004,110.004,285.004,285.0027,818
2026-03-274,130.004,200.003,990.004,150.004,150.007,907
2026-03-264,240.004,300.004,100.004,100.004,100.0017,955
2026-03-254,270.004,290.004,155.004,240.004,240.0019,547
2026-03-243,990.004,270.003,925.004,270.004,270.0045,494
2026-03-234,155.004,155.003,980.004,000.004,000.0023,805
2026-03-204,150.004,320.003,925.004,190.004,190.0026,680
2026-03-193,765.004,280.003,715.004,150.004,150.00101,442
2026-03-183,940.004,010.003,770.003,795.003,795.0012,157
2026-03-174,025.004,045.003,930.003,940.003,940.006,838
2026-03-164,000.004,035.003,900.004,025.004,025.0014,657
2026-03-133,960.004,210.003,950.004,040.004,040.0029,320
2026-03-123,825.003,980.003,790.003,960.003,960.0022,350
2026-03-113,765.003,965.003,750.003,825.003,825.0012,539
2026-03-103,720.003,840.003,720.003,790.003,790.0020,237
2026-03-093,655.003,895.003,580.003,700.003,700.0015,550
2026-03-063,835.003,910.003,730.003,910.003,910.0039,170
2026-03-053,610.003,990.003,610.003,920.003,920.00110,382
2026-03-044,220.004,220.003,510.003,630.003,630.00103,156
2026-03-034,020.004,300.004,010.004,250.004,250.00130,414
2026-02-274,140.004,140.003,975.004,010.004,010.0066,431
2026-02-264,305.004,310.004,130.004,140.004,140.0085,172
2026-02-254,400.004,435.004,300.004,310.004,310.0026,172
2026-02-244,380.004,420.004,280.004,385.004,385.0037,596
2026-02-234,450.004,450.004,330.004,385.004,385.0040,140
2026-02-204,540.004,600.004,395.004,450.004,450.0024,815
2026-02-194,595.004,595.004,450.004,580.004,580.0014,922
2026-02-134,615.004,615.004,485.004,550.004,550.0015,985
2026-02-124,620.004,665.004,550.004,620.004,620.0018,142
2026-02-114,535.004,665.004,520.004,620.004,620.0034,026
2026-02-104,490.004,575.004,480.004,535.004,535.0014,761
2026-02-094,410.004,495.004,395.004,485.004,485.0028,797
2026-02-064,435.004,490.004,265.004,410.004,410.0075,664
2026-02-054,605.004,610.004,525.004,560.004,560.0033,967
2026-02-044,575.004,650.004,510.004,640.004,640.0051,366
2026-02-034,645.004,645.004,510.004,570.004,570.0024,336
2026-02-024,720.004,720.004,480.004,565.004,565.0062,730
2026-01-304,890.004,890.004,705.004,755.004,755.0052,132
2026-01-294,850.004,925.004,755.004,900.004,900.0027,757
2026-01-284,770.004,875.004,760.004,850.004,850.0058,373
2026-01-274,750.004,830.004,715.004,760.004,760.0046,941
2026-01-264,775.004,845.004,720.004,825.004,825.0026,125
2026-01-234,690.004,770.004,635.004,755.004,755.0030,005
2026-01-224,700.004,725.004,665.004,690.004,690.0026,002
← NewerPage 3 of 6 · 312 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.