Stock listing
KRX:462310 New Kids On Co., Ltd. (뉴키즈온) 주가
Follow New Kids On Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:462310
₩3,140.00 KRW +15.00 (+0.5%)
Close on Nov 2, 2026
- Day range
- ₩3,000.00 – ₩3,205.00 KRWNov 2, 2026
- Volume
- 14,150 sharesNov 2, 2026
- Market cap
- ₩23.11B KRWAt the close on Nov 2, 2026 · price × 7.36M shares outstanding
- 52-week range
- ₩2,700.00 – ₩6,990.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩38.24M KRWMedian day 8,179 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:462310 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,140.00 | +15.00 | +0.5% | ₩3,085.00 | ₩3,205.00 | ₩3,000.00 | 14,150 | |
| ₩3,125.00 | -265.00 | -7.8% | ₩3,390.00 | ₩3,390.00 | ₩2,985.00 | 16,449 | |
| ₩3,390.00 | -220.00 | -6.1% | ₩3,610.00 | ₩3,610.00 | ₩3,280.00 | 11,291 | |
| ₩3,610.00 | -130.00 | -3.5% | ₩3,740.00 | ₩3,740.00 | ₩3,610.00 | 3,389 | |
| ₩3,740.00 | +50.00 | +1.4% | ₩3,690.00 | ₩3,745.00 | ₩3,690.00 | 2,446 | |
| ₩3,690.00 | +55.00 | +1.5% | ₩3,635.00 | ₩3,690.00 | ₩3,590.00 | 2,037 | |
| ₩3,635.00 | -25.00 | -0.7% | ₩3,770.00 | ₩3,775.00 | ₩3,575.00 | 2,813 | |
| ₩3,660.00 | -20.00 | -0.5% | ₩3,660.00 | ₩3,712.00 | ₩3,650.00 | 2,416 | |
| ₩3,680.00 | -75.00 | -2.0% | ₩3,755.00 | ₩3,810.00 | ₩3,475.00 | 4,291 | |
| ₩3,755.00 | -40.00 | -1.1% | ₩3,860.00 | ₩3,905.00 | ₩3,740.00 | 2,325 | |
| ₩3,795.00 | 0.00 | 0.0% | ₩3,795.00 | ₩3,855.00 | ₩3,780.00 | 3,400 | |
| ₩3,795.00 | +60.00 | +1.6% | ₩3,690.00 | ₩3,860.00 | ₩3,690.00 | 2,814 | |
| ₩3,735.00 | -100.00 | -2.6% | ₩3,835.00 | ₩3,835.00 | ₩3,720.00 | 3,840 | |
| ₩3,835.00 | +35.00 | +0.9% | ₩3,810.00 | ₩3,860.00 | ₩3,800.00 | 3,604 | |
| ₩3,800.00 | +5.00 | +0.1% | ₩3,785.00 | ₩3,840.00 | ₩3,730.00 | 4,401 | |
| ₩3,795.00 | -100.00 | -2.6% | ₩3,885.00 | ₩3,895.00 | ₩3,795.00 | 3,036 | |
| ₩3,895.00 | +100.00 | +2.6% | ₩3,815.00 | ₩3,905.00 | ₩3,790.00 | 8,137 | |
| ₩3,795.00 | -95.00 | -2.4% | ₩3,835.00 | ₩3,895.00 | ₩3,795.00 | 17,344 | |
| ₩3,890.00 | +10.00 | +0.3% | ₩3,810.00 | ₩3,900.00 | ₩3,745.00 | 13,591 | |
| ₩3,880.00 | +80.00 | +2.1% | ₩3,850.00 | ₩3,885.00 | ₩3,800.00 | 4,477 | |
| ₩3,800.00 | +5.00 | +0.1% | ₩3,765.00 | ₩3,900.00 | ₩3,715.00 | 9,271 | |
| ₩3,795.00 | -55.00 | -1.4% | ₩3,850.00 | ₩3,895.00 | ₩3,675.00 | 10,239 | |
| ₩3,850.00 | +10.00 | +0.3% | ₩3,865.00 | ₩3,890.00 | ₩3,830.00 | 6,783 | |
| ₩3,840.00 | -20.00 | -0.5% | ₩3,860.00 | ₩3,860.00 | ₩3,695.00 | 5,942 | |
| ₩3,860.00 | +60.00 | +1.6% | ₩3,800.00 | ₩3,860.00 | ₩3,770.00 | 6,225 | |
| ₩3,800.00 | 0.00 | 0.0% | ₩3,800.00 | ₩3,870.00 | ₩3,800.00 | 6,179 | |
| ₩3,800.00 | -45.00 | -1.2% | ₩3,770.00 | ₩3,850.00 | ₩3,765.00 | 7,397 | |
| ₩3,845.00 | +65.00 | +1.7% | ₩3,980.00 | ₩3,980.00 | ₩3,655.00 | 6,309 | |
| ₩3,780.00 | -80.00 | -2.1% | ₩3,860.00 | ₩3,890.00 | ₩3,655.00 | 15,327 | |
| ₩3,860.00 | -40.00 | -1.0% | ₩3,940.00 | ₩3,945.00 | ₩3,800.00 | 7,849 | |
| ₩3,900.00 | +50.00 | +1.3% | ₩3,845.00 | ₩3,935.00 | ₩3,815.00 | 5,897 | |
| ₩3,850.00 | +80.00 | +2.1% | ₩3,770.00 | ₩3,900.00 | ₩3,740.00 | 15,841 | |
| ₩3,770.00 | -80.00 | -2.1% | ₩3,935.00 | ₩3,935.00 | ₩3,770.00 | 11,126 | |
| ₩3,850.00 | +60.00 | +1.6% | ₩3,870.00 | ₩3,950.00 | ₩3,800.00 | 5,865 | |
| ₩3,790.00 | -10.00 | -0.3% | ₩3,870.00 | ₩3,970.00 | ₩3,790.00 | 18,388 | |
| ₩3,800.00 | -65.00 | -1.7% | ₩4,000.00 | ₩4,000.00 | ₩3,785.00 | 13,525 | |
| ₩3,865.00 | +20.00 | +0.5% | ₩3,855.00 | ₩3,905.00 | ₩3,800.00 | 7,092 | |
| ₩3,845.00 | +30.00 | +0.8% | ₩3,895.00 | ₩3,960.00 | ₩3,830.00 | 8,179 | |
| ₩3,815.00 | -75.00 | -1.9% | ₩3,930.00 | ₩3,930.00 | ₩3,815.00 | 6,445 | |
| ₩3,890.00 | -20.00 | -0.5% | ₩3,860.00 | ₩4,040.00 | ₩3,765.00 | 10,326 | |
| ₩3,910.00 | -90.00 | -2.3% | ₩4,000.00 | ₩4,000.00 | ₩3,800.00 | 19,943 | |
| ₩4,000.00 | +35.00 | +0.9% | ₩4,020.00 | ₩4,100.00 | ₩3,840.00 | 23,644 | |
| ₩3,965.00 | +40.00 | +1.0% | ₩3,930.00 | ₩4,020.00 | ₩3,930.00 | 8,729 | |
| ₩3,925.00 | +45.00 | +1.2% | ₩3,760.00 | ₩3,950.00 | ₩3,760.00 | 8,063 | |
| ₩3,880.00 | -40.00 | -1.0% | ₩3,920.00 | ₩4,060.00 | ₩3,750.00 | 12,856 | |
| ₩3,920.00 | -60.00 | -1.5% | ₩3,970.00 | ₩3,975.00 | ₩3,735.00 | 10,366 | |
| ₩3,980.00 | +25.00 | +0.6% | ₩4,110.00 | ₩4,110.00 | ₩3,835.00 | 12,329 | |
| ₩3,955.00 | +5.00 | +0.1% | ₩4,100.00 | ₩4,100.00 | ₩3,840.00 | 6,561 | |
| ₩3,950.00 | +5.00 | +0.1% | ₩4,100.00 | ₩4,100.00 | ₩3,855.00 | 10,315 | |
| ₩3,945.00 | +5.00 | +0.1% | ₩3,995.00 | ₩4,020.00 | ₩3,865.00 | 15,925 | |
| ₩3,940.00 | +75.00 | +1.9% | ₩4,015.00 | ₩4,080.00 | ₩3,855.00 | 28,495 | |
| ₩3,865.00 | -40.00 | -1.0% | ₩4,025.00 | ₩4,025.00 | ₩3,850.00 | 9,113 | |
| ₩3,905.00 | 0.00 | 0.0% | ₩3,955.00 | ₩3,995.00 | ₩3,870.00 | 11,834 | |
| ₩3,905.00 | -115.00 | -2.9% | ₩4,110.00 | ₩4,110.00 | ₩3,900.00 | 8,920 | |
| ₩4,020.00 | +30.00 | +0.8% | ₩4,095.00 | ₩4,095.00 | ₩3,940.00 | 7,799 | |
| ₩3,990.00 | +115.00 | +3.0% | ₩3,850.00 | ₩4,040.00 | ₩3,820.00 | 22,086 | |
| ₩3,875.00 | +260.00 | +7.2% | ₩3,615.00 | ₩3,935.00 | ₩3,550.00 | 37,613 | |
| ₩3,615.00 | -10.00 | -0.3% | ₩3,565.00 | ₩3,625.00 | ₩3,335.00 | 17,141 | |
| ₩3,625.00 | +25.00 | +0.7% | ₩3,600.00 | ₩3,690.00 | ₩3,280.00 | 11,542 | |
| ₩3,600.00 | -85.00 | -2.3% | ₩3,680.00 | ₩3,730.00 | ₩3,545.00 | 4,805 | |
| ₩3,685.00 | +90.00 | +2.5% | ₩3,450.00 | ₩3,705.00 | ₩3,450.00 | 13,878 |
- Ticker
- KRX:462310
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about New Kids On Co., Ltd.