New Kids On Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,715.00 | 5,130.00 | 4,565.00 | 4,690.00 | 4,690.00 | 306,184 |
| 2026-01-20 | 4,645.00 | 4,865.00 | 4,645.00 | 4,750.00 | 4,750.00 | 63,369 |
| 2026-01-19 | 4,865.00 | 4,955.00 | 4,645.00 | 4,705.00 | 4,705.00 | 44,787 |
| 2026-01-16 | 4,885.00 | 4,900.00 | 4,845.00 | 4,870.00 | 4,870.00 | 26,153 |
| 2026-01-15 | 4,950.00 | 4,975.00 | 4,820.00 | 4,885.00 | 4,885.00 | 44,879 |
| 2026-01-14 | 4,985.00 | 5,040.00 | 4,915.00 | 4,980.00 | 4,980.00 | 31,199 |
| 2026-01-13 | 5,210.00 | 5,230.00 | 4,965.00 | 5,020.00 | 5,020.00 | 77,960 |
| 2026-01-12 | 5,410.00 | 5,410.00 | 5,240.00 | 5,250.00 | 5,250.00 | 40,736 |
| 2026-01-09 | 5,480.00 | 5,500.00 | 5,310.00 | 5,330.00 | 5,330.00 | 51,853 |
| 2026-01-08 | 5,660.00 | 5,660.00 | 5,400.00 | 5,400.00 | 5,400.00 | 36,633 |
| 2026-01-07 | 5,660.00 | 5,850.00 | 5,640.00 | 5,660.00 | 5,660.00 | 40,592 |
| 2026-01-06 | 5,650.00 | 5,710.00 | 5,650.00 | 5,700.00 | 5,700.00 | 21,583 |
| 2026-01-05 | 5,730.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | 27,568 |
| 2026-01-02 | 5,860.00 | 5,860.00 | 5,660.00 | 5,730.00 | 5,730.00 | 34,040 |
| 2025-12-30 | 5,910.00 | 6,010.00 | 5,710.00 | 5,710.00 | 5,710.00 | 75,437 |
| 2025-12-29 | 5,680.00 | 5,800.00 | 5,650.00 | 5,730.00 | 5,730.00 | 24,052 |
| 2025-12-26 | 5,790.00 | 6,050.00 | 5,660.00 | 5,730.00 | 5,730.00 | 86,650 |
| 2025-12-24 | 6,080.00 | 6,080.00 | 5,780.00 | 5,790.00 | 5,790.00 | 52,681 |
| 2025-12-23 | 5,890.00 | 5,960.00 | 5,760.00 | 5,830.00 | 5,830.00 | 33,172 |
| 2025-12-22 | 5,940.00 | 5,980.00 | 5,890.00 | 5,900.00 | 5,900.00 | 38,958 |
| 2025-12-19 | 6,030.00 | 6,030.00 | 5,750.00 | 5,940.00 | 5,940.00 | 102,805 |
| 2025-12-18 | 6,360.00 | 6,770.00 | 6,040.00 | 6,040.00 | 6,040.00 | 339,378 |
| 2025-12-17 | 6,500.00 | 6,990.00 | 6,100.00 | 6,220.00 | 6,220.00 | 1,077,055 |
| 2025-12-16 | 5,920.00 | 6,120.00 | 5,870.00 | 5,940.00 | 5,940.00 | 40,494 |
| 2025-12-15 | 6,080.00 | 6,080.00 | 5,890.00 | 5,960.00 | 5,960.00 | 16,605 |
| 2025-12-12 | 5,900.00 | 6,050.00 | 5,900.00 | 6,020.00 | 6,020.00 | 19,811 |
| 2025-12-11 | 5,870.00 | 6,030.00 | 5,870.00 | 5,890.00 | 5,890.00 | 28,846 |
| 2025-12-10 | 6,080.00 | 6,080.00 | 5,860.00 | 5,920.00 | 5,920.00 | 43,791 |
| 2025-12-09 | 6,170.00 | 6,350.00 | 6,080.00 | 6,080.00 | 6,080.00 | 51,716 |
| 2025-12-08 | 6,140.00 | 6,730.00 | 6,100.00 | 6,260.00 | 6,260.00 | 453,094 |
| 2025-12-05 | 6,130.00 | 6,210.00 | 6,040.00 | 6,150.00 | 6,150.00 | 26,778 |
| 2025-12-04 | 6,320.00 | 6,360.00 | 6,170.00 | 6,180.00 | 6,180.00 | 24,771 |
| 2025-12-03 | 6,360.00 | 6,410.00 | 6,290.00 | 6,310.00 | 6,310.00 | 60,333 |
| 2025-12-02 | 6,170.00 | 6,720.00 | 6,110.00 | 6,390.00 | 6,390.00 | 338,070 |
| 2025-12-01 | 6,300.00 | 6,360.00 | 6,220.00 | 6,220.00 | 6,220.00 | 41,578 |
| 2025-11-28 | 6,110.00 | 6,380.00 | 6,080.00 | 6,300.00 | 6,300.00 | 55,429 |
| 2025-11-27 | 5,860.00 | 6,690.00 | 5,850.00 | 6,160.00 | 6,160.00 | 479,228 |
| 2025-11-26 | 5,850.00 | 6,150.00 | 5,780.00 | 5,870.00 | 5,870.00 | 58,594 |
| 2025-11-25 | 5,890.00 | 5,890.00 | 5,620.00 | 5,720.00 | 5,720.00 | 35,672 |
| 2025-11-24 | 5,860.00 | 5,920.00 | 5,690.00 | 5,720.00 | 5,720.00 | 32,100 |
| 2025-11-21 | 5,970.00 | 6,080.00 | 5,860.00 | 5,860.00 | 5,860.00 | 49,953 |
| 2025-11-20 | 5,760.00 | 6,070.00 | 5,760.00 | 6,020.00 | 6,020.00 | 39,818 |
| 2025-11-19 | 5,710.00 | 5,850.00 | 5,700.00 | 5,790.00 | 5,790.00 | 43,718 |
| 2025-11-18 | 6,030.00 | 6,170.00 | 5,800.00 | 5,800.00 | 5,800.00 | 55,545 |
| 2025-11-17 | 6,180.00 | 6,260.00 | 6,040.00 | 6,080.00 | 6,080.00 | 37,179 |
| 2025-11-14 | 6,300.00 | 6,390.00 | 6,020.00 | 6,180.00 | 6,180.00 | 37,847 |
| 2025-11-13 | 6,390.00 | 6,390.00 | 6,240.00 | 6,370.00 | 6,370.00 | 24,530 |
| 2025-11-12 | 6,380.00 | 6,450.00 | 6,280.00 | 6,390.00 | 6,390.00 | 24,434 |
| 2025-11-11 | 6,320.00 | 6,410.00 | 6,140.00 | 6,380.00 | 6,380.00 | 42,462 |
| 2025-11-10 | 6,130.00 | 6,280.00 | 6,030.00 | 6,230.00 | 6,230.00 | 44,192 |
| 2025-11-07 | 6,350.00 | 6,350.00 | 6,030.00 | 6,080.00 | 6,080.00 | 64,142 |
| 2025-11-06 | 6,370.00 | 6,440.00 | 6,260.00 | 6,340.00 | 6,340.00 | 33,484 |
| 2025-11-05 | 6,320.00 | 6,450.00 | 6,220.00 | 6,370.00 | 6,370.00 | 54,968 |
| 2025-11-04 | 6,350.00 | 6,780.00 | 6,270.00 | 6,400.00 | 6,400.00 | 120,664 |
| 2025-11-03 | 6,460.00 | 6,570.00 | 6,390.00 | 6,410.00 | 6,410.00 | 72,109 |
| 2025-10-31 | 6,520.00 | 6,560.00 | 6,420.00 | 6,500.00 | 6,500.00 | 78,353 |
| 2025-10-30 | 6,680.00 | 6,750.00 | 6,520.00 | 6,570.00 | 6,570.00 | 98,399 |
| 2025-10-29 | 6,810.00 | 6,860.00 | 6,640.00 | 6,670.00 | 6,670.00 | 105,514 |
| 2025-10-28 | 6,890.00 | 6,920.00 | 6,780.00 | 6,810.00 | 6,810.00 | 74,562 |
| 2025-10-27 | 6,940.00 | 6,940.00 | 6,810.00 | 6,890.00 | 6,890.00 | 68,085 |
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.