New Kids On Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,010.00 | 7,080.00 | 6,880.00 | 6,890.00 | 6,890.00 | 95,300 |
| 2025-10-23 | 7,020.00 | 7,150.00 | 6,940.00 | 6,970.00 | 6,970.00 | 103,134 |
| 2025-10-22 | 6,850.00 | 7,100.00 | 6,800.00 | 6,980.00 | 6,980.00 | 93,010 |
| 2025-10-21 | 6,970.00 | 7,220.00 | 6,860.00 | 6,910.00 | 6,910.00 | 165,843 |
| 2025-10-20 | 7,050.00 | 7,230.00 | 6,910.00 | 6,990.00 | 6,990.00 | 221,893 |
| 2025-10-17 | 7,750.00 | 8,400.00 | 7,060.00 | 7,070.00 | 7,070.00 | 1,449,420 |
| 2025-10-16 | 6,820.00 | 7,950.00 | 6,710.00 | 7,260.00 | 7,260.00 | 3,247,274 |
| 2025-10-15 | 6,730.00 | 6,860.00 | 6,700.00 | 6,780.00 | 6,780.00 | 43,292 |
| 2025-10-14 | 7,000.00 | 7,040.00 | 6,670.00 | 6,700.00 | 6,700.00 | 104,499 |
| 2025-10-13 | 6,800.00 | 7,140.00 | 6,790.00 | 6,970.00 | 6,970.00 | 161,461 |
| 2025-10-10 | 6,990.00 | 6,990.00 | 6,690.00 | 6,910.00 | 6,910.00 | 117,354 |
| 2025-10-02 | 7,120.00 | 7,360.00 | 6,900.00 | 7,000.00 | 7,000.00 | 233,593 |
| 2025-10-01 | 7,160.00 | 7,200.00 | 6,910.00 | 7,060.00 | 7,060.00 | 126,021 |
| 2025-09-30 | 6,910.00 | 7,600.00 | 6,710.00 | 7,200.00 | 7,200.00 | 490,717 |
| 2025-09-29 | 7,050.00 | 7,150.00 | 6,850.00 | 6,880.00 | 6,880.00 | 131,916 |
| 2025-09-26 | 6,830.00 | 7,740.00 | 6,820.00 | 7,100.00 | 7,100.00 | 1,120,883 |
| 2025-09-25 | 6,920.00 | 7,100.00 | 6,800.00 | 6,810.00 | 6,810.00 | 91,535 |
| 2025-09-24 | 7,070.00 | 7,160.00 | 6,910.00 | 6,930.00 | 6,930.00 | 82,106 |
| 2025-09-23 | 7,210.00 | 7,250.00 | 6,950.00 | 7,060.00 | 7,060.00 | 113,387 |
| 2025-09-22 | 7,160.00 | 7,290.00 | 7,050.00 | 7,200.00 | 7,200.00 | 59,482 |
| 2025-09-19 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 0 |
| 2025-09-18 | 7,770.00 | 7,790.00 | 7,390.00 | 7,480.00 | 7,480.00 | 199,536 |
| 2025-09-17 | 7,240.00 | 7,960.00 | 7,180.00 | 7,650.00 | 7,650.00 | 770,501 |
| 2025-09-16 | 7,270.00 | 7,410.00 | 7,020.00 | 7,130.00 | 7,130.00 | 126,269 |
| 2025-09-15 | 7,420.00 | 7,640.00 | 7,240.00 | 7,270.00 | 7,270.00 | 143,178 |
| 2025-09-12 | 7,400.00 | 7,570.00 | 7,330.00 | 7,370.00 | 7,370.00 | 88,217 |
| 2025-09-11 | 7,500.00 | 7,700.00 | 7,310.00 | 7,320.00 | 7,320.00 | 147,931 |
| 2025-09-10 | 7,700.00 | 7,700.00 | 7,410.00 | 7,500.00 | 7,500.00 | 117,794 |
| 2025-09-09 | 7,460.00 | 7,950.00 | 7,350.00 | 7,710.00 | 7,710.00 | 260,857 |
| 2025-09-08 | 7,700.00 | 7,950.00 | 7,400.00 | 7,460.00 | 7,460.00 | 236,897 |
| 2025-09-05 | 8,190.00 | 8,430.00 | 7,900.00 | 7,900.00 | 7,900.00 | 437,185 |
| 2025-09-04 | 7,760.00 | 8,900.00 | 7,740.00 | 8,130.00 | 8,130.00 | 2,080,388 |
| 2025-09-03 | 7,620.00 | 8,270.00 | 7,530.00 | 7,850.00 | 7,850.00 | 982,049 |
| 2025-09-02 | 7,940.00 | 8,200.00 | 7,560.00 | 7,610.00 | 7,610.00 | 765,021 |
| 2025-09-01 | 7,640.00 | 8,470.00 | 7,430.00 | 7,870.00 | 7,870.00 | 2,323,255 |
| 2025-08-29 | 6,840.00 | 8,100.00 | 6,800.00 | 7,740.00 | 7,740.00 | 7,731,421 |
| 2025-08-28 | 6,750.00 | 6,750.00 | 6,460.00 | 6,470.00 | 6,470.00 | 102,047 |
| 2025-08-27 | 6,750.00 | 6,940.00 | 6,610.00 | 6,750.00 | 6,750.00 | 100,682 |
| 2025-08-26 | 6,610.00 | 6,820.00 | 6,600.00 | 6,710.00 | 6,710.00 | 54,308 |
| 2025-08-25 | 6,730.00 | 6,940.00 | 6,530.00 | 6,680.00 | 6,680.00 | 201,471 |
| 2025-08-22 | 6,550.00 | 6,850.00 | 6,530.00 | 6,650.00 | 6,650.00 | 136,331 |
| 2025-08-21 | 6,420.00 | 6,910.00 | 6,320.00 | 6,580.00 | 6,580.00 | 138,481 |
| 2025-08-20 | 6,690.00 | 6,710.00 | 6,220.00 | 6,430.00 | 6,430.00 | 201,465 |
| 2025-08-19 | 6,640.00 | 6,940.00 | 6,640.00 | 6,720.00 | 6,720.00 | 161,225 |
| 2025-08-18 | 6,950.00 | 7,000.00 | 6,590.00 | 6,710.00 | 6,710.00 | 209,736 |
| 2025-08-14 | 7,480.00 | 7,490.00 | 6,940.00 | 7,010.00 | 7,010.00 | 428,965 |
| 2025-08-13 | 8,280.00 | 9,100.00 | 7,560.00 | 7,620.00 | 7,620.00 | 1,956,674 |
| 2025-08-12 | 8,190.00 | 8,430.00 | 8,090.00 | 8,260.00 | 8,260.00 | 116,492 |
| 2025-08-11 | 8,400.00 | 8,400.00 | 8,150.00 | 8,190.00 | 8,190.00 | 108,143 |
| 2025-08-08 | 8,700.00 | 8,700.00 | 8,250.00 | 8,290.00 | 8,290.00 | 158,988 |
| 2025-08-07 | 8,910.00 | 8,960.00 | 8,690.00 | 8,690.00 | 8,690.00 | 107,434 |
| 2025-08-06 | 8,580.00 | 9,060.00 | 8,420.00 | 8,910.00 | 8,910.00 | 377,588 |
| 2025-08-05 | 8,430.00 | 8,820.00 | 8,430.00 | 8,600.00 | 8,600.00 | 184,089 |
| 2025-08-04 | 8,350.00 | 8,690.00 | 8,290.00 | 8,360.00 | 8,360.00 | 121,346 |
| 2025-08-01 | 9,210.00 | 9,210.00 | 8,400.00 | 8,490.00 | 8,490.00 | 231,801 |
| 2025-07-31 | 9,470.00 | 9,730.00 | 9,210.00 | 9,230.00 | 9,230.00 | 204,407 |
| 2025-07-30 | 9,820.00 | 10,150.00 | 9,430.00 | 9,470.00 | 9,470.00 | 252,503 |
| 2025-07-29 | 9,550.00 | 10,570.00 | 9,420.00 | 9,810.00 | 9,810.00 | 997,760 |
| 2025-07-28 | 10,400.00 | 10,510.00 | 9,650.00 | 9,650.00 | 9,650.00 | 320,991 |
| 2025-07-25 | 10,380.00 | 10,990.00 | 10,240.00 | 10,410.00 | 10,410.00 | 641,812 |
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.