NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 174,300.00 | 176,200.00 | 172,200.00 | 175,300.00 | 172,858.30 | 48,906 |
| 2024-07-30 | 175,000.00 | 177,800.00 | 173,200.00 | 173,200.00 | 170,787.55 | 58,954 |
| 2024-07-29 | 181,400.00 | 181,400.00 | 176,100.00 | 176,100.00 | 173,647.16 | 56,490 |
| 2024-07-26 | 181,000.00 | 185,400.00 | 179,300.00 | 180,200.00 | 177,690.05 | 53,456 |
| 2024-07-25 | 176,600.00 | 182,500.00 | 176,600.00 | 181,900.00 | 179,366.37 | 64,718 |
| 2024-07-24 | 180,200.00 | 182,400.00 | 177,000.00 | 177,400.00 | 174,929.05 | 66,489 |
| 2024-07-23 | 192,100.00 | 193,000.00 | 180,700.00 | 180,700.00 | 178,183.08 | 93,724 |
| 2024-07-22 | 188,100.00 | 194,000.00 | 186,800.00 | 192,000.00 | 189,325.69 | 90,717 |
| 2024-07-19 | 187,100.00 | 189,400.00 | 184,800.00 | 189,100.00 | 186,466.08 | 67,340 |
| 2024-07-18 | 189,000.00 | 190,400.00 | 184,300.00 | 189,800.00 | 187,156.33 | 73,014 |
| 2024-07-17 | 184,600.00 | 190,400.00 | 184,600.00 | 189,000.00 | 186,367.48 | 54,768 |
| 2024-07-16 | 187,800.00 | 189,200.00 | 184,500.00 | 184,500.00 | 181,930.15 | 43,338 |
| 2024-07-15 | 191,000.00 | 191,000.00 | 187,400.00 | 187,800.00 | 185,184.19 | 45,819 |
| 2024-07-12 | 190,500.00 | 194,700.00 | 188,200.00 | 190,400.00 | 187,747.97 | 70,029 |
| 2024-07-11 | 192,800.00 | 193,700.00 | 188,700.00 | 191,200.00 | 188,536.83 | 101,045 |
| 2024-07-10 | 189,600.00 | 193,300.00 | 186,700.00 | 191,800.00 | 189,128.47 | 78,330 |
| 2024-07-09 | 188,000.00 | 194,100.00 | 188,000.00 | 191,200.00 | 188,536.83 | 87,067 |
| 2024-07-08 | 181,500.00 | 190,200.00 | 180,500.00 | 188,400.00 | 185,775.83 | 75,340 |
| 2024-07-05 | 181,000.00 | 185,900.00 | 180,500.00 | 183,300.00 | 180,746.87 | 77,660 |
| 2024-07-04 | 180,200.00 | 182,300.00 | 179,400.00 | 180,400.00 | 177,887.26 | 55,686 |
| 2024-07-03 | 180,400.00 | 182,200.00 | 179,600.00 | 180,200.00 | 177,690.05 | 52,884 |
| 2024-07-02 | 182,200.00 | 182,200.00 | 178,100.00 | 179,900.00 | 177,394.23 | 86,841 |
| 2024-07-01 | 179,000.00 | 191,000.00 | 179,000.00 | 184,100.00 | 181,535.73 | 164,074 |
| 2024-06-28 | 180,900.00 | 182,400.00 | 178,100.00 | 179,900.00 | 177,394.23 | 88,030 |
| 2024-06-27 | 184,700.00 | 185,000.00 | 179,000.00 | 181,000.00 | 178,478.90 | 121,162 |
| 2024-06-26 | 196,700.00 | 197,500.00 | 186,200.00 | 186,500.00 | 183,902.30 | 169,274 |
| 2024-06-25 | 188,400.00 | 200,500.00 | 188,400.00 | 199,800.00 | 197,017.05 | 146,342 |
| 2024-06-24 | 195,000.00 | 198,500.00 | 186,000.00 | 186,000.00 | 183,409.26 | 90,568 |
| 2024-06-21 | 194,700.00 | 195,300.00 | 190,000.00 | 195,300.00 | 192,579.72 | 93,605 |
| 2024-06-20 | 187,600.00 | 197,800.00 | 186,300.00 | 193,500.00 | 190,804.80 | 100,031 |
| 2024-06-19 | 185,700.00 | 190,300.00 | 184,600.00 | 189,900.00 | 187,254.94 | 88,881 |
| 2024-06-18 | 186,400.00 | 186,400.00 | 181,100.00 | 183,900.00 | 181,338.51 | 70,990 |
| 2024-06-17 | 182,200.00 | 186,000.00 | 181,400.00 | 185,800.00 | 183,212.05 | 62,102 |
| 2024-06-14 | 186,000.00 | 186,600.00 | 183,100.00 | 183,300.00 | 180,746.87 | 85,349 |
| 2024-06-13 | 186,600.00 | 191,200.00 | 186,600.00 | 186,600.00 | 184,000.90 | 137,194 |
| 2024-06-12 | 186,500.00 | 188,400.00 | 183,200.00 | 185,900.00 | 183,310.65 | 85,404 |
| 2024-06-11 | 188,100.00 | 190,700.00 | 187,000.00 | 187,000.00 | 184,395.33 | 50,658 |
| 2024-06-10 | 193,400.00 | 194,200.00 | 185,800.00 | 188,000.00 | 185,381.40 | 96,072 |
| 2024-06-07 | 197,300.00 | 201,000.00 | 195,200.00 | 195,200.00 | 192,481.12 | 69,529 |
| 2024-06-05 | 193,700.00 | 197,600.00 | 192,200.00 | 194,900.00 | 192,185.30 | 63,236 |
| 2024-06-04 | 193,100.00 | 196,100.00 | 193,000.00 | 193,000.00 | 190,311.76 | 45,642 |
| 2024-06-03 | 191,000.00 | 197,300.00 | 190,000.00 | 194,500.00 | 191,790.87 | 65,487 |
| 2024-05-31 | 191,700.00 | 197,000.00 | 190,300.00 | 190,300.00 | 187,649.37 | 148,754 |
| 2024-05-30 | 193,300.00 | 197,200.00 | 191,900.00 | 192,300.00 | 189,621.51 | 63,862 |
| 2024-05-29 | 194,500.00 | 196,700.00 | 193,000.00 | 194,300.00 | 191,593.65 | 85,046 |
| 2024-05-28 | 207,000.00 | 208,500.00 | 195,400.00 | 195,400.00 | 192,678.33 | 196,142 |
| 2024-05-27 | 215,000.00 | 219,500.00 | 208,000.00 | 209,500.00 | 206,581.94 | 69,691 |
| 2024-05-24 | 212,500.00 | 217,000.00 | 212,000.00 | 212,500.00 | 209,540.15 | 60,689 |
| 2024-05-23 | 210,500.00 | 218,500.00 | 209,500.00 | 215,000.00 | 212,005.33 | 85,190 |
| 2024-05-22 | 213,500.00 | 218,000.00 | 213,000.00 | 214,000.00 | 211,019.26 | 60,812 |
| 2024-05-21 | 212,000.00 | 219,000.00 | 211,000.00 | 215,500.00 | 212,498.36 | 86,123 |
| 2024-05-20 | 218,000.00 | 218,500.00 | 211,500.00 | 214,000.00 | 211,019.26 | 79,861 |
| 2024-05-17 | 214,000.00 | 221,500.00 | 214,000.00 | 216,500.00 | 213,484.44 | 93,170 |
| 2024-05-16 | 217,000.00 | 217,500.00 | 213,000.00 | 215,500.00 | 212,498.36 | 147,736 |
| 2024-05-14 | 210,500.00 | 221,000.00 | 210,500.00 | 220,000.00 | 216,935.69 | 279,372 |
| 2024-05-13 | 205,500.00 | 212,000.00 | 203,500.00 | 210,000.00 | 207,074.97 | 249,959 |
| 2024-05-10 | 189,400.00 | 209,500.00 | 189,400.00 | 204,000.00 | 201,158.54 | 697,607 |
| 2024-05-09 | 183,800.00 | 188,200.00 | 182,900.00 | 184,500.00 | 181,930.15 | 158,360 |
| 2024-05-08 | 182,100.00 | 186,700.00 | 182,100.00 | 183,900.00 | 181,338.51 | 81,311 |
| 2024-05-07 | 181,600.00 | 184,300.00 | 179,700.00 | 182,100.00 | 179,563.58 | 96,628 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,150.0000 KRW |
| 2025-03-21 | 1,460.0000 KRW |
| 2023-12-27 | 3,130.0000 KRW |
| 2022-12-28 | 6,680.0000 KRW |
| 2021-12-29 | 5,860.0000 KRW |
| 2020-12-29 | 8,550.0000 KRW |
| 2019-12-27 | 5,220.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.