NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 179,600.00 | 181,500.00 | 179,200.00 | 179,700.00 | 177,197.01 | 58,081 |
| 2024-05-02 | 176,100.00 | 179,700.00 | 175,900.00 | 178,200.00 | 175,717.91 | 67,102 |
| 2024-04-30 | 176,100.00 | 178,100.00 | 175,900.00 | 176,100.00 | 173,647.16 | 72,376 |
| 2024-04-29 | 172,900.00 | 179,000.00 | 172,900.00 | 178,000.00 | 175,520.69 | 87,777 |
| 2024-04-26 | 172,600.00 | 173,500.00 | 170,400.00 | 171,200.00 | 168,815.41 | 44,976 |
| 2024-04-25 | 171,600.00 | 173,700.00 | 169,900.00 | 172,500.00 | 170,097.30 | 48,045 |
| 2024-04-24 | 172,200.00 | 174,800.00 | 171,400.00 | 173,600.00 | 171,181.98 | 50,629 |
| 2024-04-23 | 169,000.00 | 173,500.00 | 168,700.00 | 170,500.00 | 168,125.16 | 98,971 |
| 2024-04-22 | 166,600.00 | 170,900.00 | 166,600.00 | 170,400.00 | 168,026.55 | 74,328 |
| 2024-04-19 | 167,100.00 | 167,300.00 | 163,600.00 | 164,900.00 | 162,603.16 | 134,132 |
| 2024-04-18 | 168,100.00 | 171,000.00 | 167,600.00 | 168,800.00 | 166,448.83 | 87,326 |
| 2024-04-17 | 169,400.00 | 171,000.00 | 168,000.00 | 168,100.00 | 165,758.59 | 69,916 |
| 2024-04-16 | 168,500.00 | 172,000.00 | 167,600.00 | 169,300.00 | 166,941.87 | 82,996 |
| 2024-04-15 | 174,200.00 | 174,200.00 | 169,900.00 | 170,200.00 | 167,829.33 | 133,629 |
| 2024-04-12 | 178,600.00 | 180,400.00 | 176,000.00 | 176,000.00 | 173,548.55 | 94,094 |
| 2024-04-11 | 181,200.00 | 182,700.00 | 177,800.00 | 177,800.00 | 175,323.48 | 166,096 |
| 2024-04-09 | 186,100.00 | 191,300.00 | 184,300.00 | 184,500.00 | 181,930.15 | 109,609 |
| 2024-04-08 | 188,600.00 | 189,400.00 | 184,600.00 | 185,100.00 | 182,521.80 | 100,190 |
| 2024-04-05 | 190,000.00 | 191,200.00 | 188,100.00 | 189,000.00 | 186,367.48 | 76,151 |
| 2024-04-04 | 194,800.00 | 194,900.00 | 190,800.00 | 191,100.00 | 188,438.22 | 85,964 |
| 2024-04-03 | 196,900.00 | 198,500.00 | 193,100.00 | 193,700.00 | 191,002.01 | 96,744 |
| 2024-04-02 | 204,000.00 | 205,000.00 | 197,400.00 | 197,400.00 | 194,650.47 | 99,738 |
| 2024-04-01 | 200,500.00 | 207,500.00 | 198,300.00 | 206,000.00 | 203,130.69 | 103,402 |
| 2024-03-29 | 206,000.00 | 208,500.00 | 195,700.00 | 198,800.00 | 196,030.97 | 133,710 |
| 2024-03-28 | 209,000.00 | 211,000.00 | 204,000.00 | 206,000.00 | 203,130.69 | 98,019 |
| 2024-03-27 | 204,000.00 | 212,000.00 | 203,000.00 | 207,500.00 | 204,609.79 | 144,138 |
| 2024-03-26 | 193,000.00 | 209,500.00 | 192,300.00 | 208,000.00 | 205,102.83 | 249,471 |
| 2024-03-25 | 191,000.00 | 192,800.00 | 189,400.00 | 191,800.00 | 189,128.47 | 67,823 |
| 2024-03-22 | 191,100.00 | 192,200.00 | 189,000.00 | 191,400.00 | 188,734.05 | 62,228 |
| 2024-03-21 | 192,800.00 | 194,000.00 | 189,800.00 | 191,700.00 | 189,029.87 | 84,260 |
| 2024-03-20 | 189,700.00 | 194,400.00 | 188,700.00 | 191,400.00 | 188,734.05 | 100,130 |
| 2024-03-19 | 191,800.00 | 191,800.00 | 187,500.00 | 188,300.00 | 185,677.23 | 131,659 |
| 2024-03-18 | 196,300.00 | 197,300.00 | 192,400.00 | 192,700.00 | 190,015.94 | 65,110 |
| 2024-03-17 | 194,600.00 | 194,600.00 | 194,600.00 | 194,600.00 | 191,889.47 | 0 |
| 2024-03-15 | 197,700.00 | 199,000.00 | 194,500.00 | 194,600.00 | 191,889.47 | 100,649 |
| 2024-03-14 | 195,900.00 | 201,000.00 | 195,400.00 | 197,700.00 | 194,946.30 | 190,191 |
| 2024-03-13 | 196,300.00 | 198,800.00 | 194,600.00 | 196,300.00 | 193,565.80 | 65,478 |
| 2024-03-12 | 198,000.00 | 201,000.00 | 193,800.00 | 196,300.00 | 193,565.80 | 80,145 |
| 2024-03-11 | 188,300.00 | 198,800.00 | 187,100.00 | 197,000.00 | 194,256.05 | 139,761 |
| 2024-03-10 | 188,300.00 | 188,300.00 | 188,300.00 | 188,300.00 | 185,677.23 | 0 |
| 2024-03-08 | 188,100.00 | 193,400.00 | 188,100.00 | 188,300.00 | 185,677.23 | 101,898 |
| 2024-03-07 | 187,300.00 | 188,700.00 | 185,000.00 | 186,200.00 | 183,606.48 | 80,308 |
| 2024-03-06 | 189,100.00 | 189,600.00 | 185,200.00 | 187,300.00 | 184,691.15 | 120,992 |
| 2024-03-05 | 189,200.00 | 192,900.00 | 189,100.00 | 189,200.00 | 186,564.69 | 84,447 |
| 2024-03-04 | 195,600.00 | 198,500.00 | 191,200.00 | 191,200.00 | 188,536.83 | 101,031 |
| 2024-02-29 | 198,800.00 | 198,800.00 | 193,800.00 | 194,000.00 | 191,297.83 | 175,223 |
| 2024-02-28 | 198,200.00 | 201,000.00 | 198,000.00 | 199,600.00 | 196,819.83 | 49,470 |
| 2024-02-27 | 201,000.00 | 202,000.00 | 196,500.00 | 198,100.00 | 195,340.72 | 106,971 |
| 2024-02-26 | 206,000.00 | 207,000.00 | 201,000.00 | 201,500.00 | 198,693.37 | 67,156 |
| 2024-02-25 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 202,144.62 | 0 |
| 2024-02-23 | 205,500.00 | 205,500.00 | 202,000.00 | 205,000.00 | 202,144.62 | 60,411 |
| 2024-02-22 | 209,000.00 | 210,000.00 | 203,500.00 | 204,000.00 | 201,158.54 | 90,481 |
| 2024-02-21 | 207,500.00 | 210,000.00 | 206,500.00 | 208,500.00 | 205,595.87 | 68,893 |
| 2024-02-20 | 213,000.00 | 213,000.00 | 207,500.00 | 208,000.00 | 205,102.83 | 56,978 |
| 2024-02-19 | 214,500.00 | 215,000.00 | 211,000.00 | 213,000.00 | 210,033.19 | 55,087 |
| 2024-02-18 | 213,000.00 | 213,000.00 | 213,000.00 | 213,000.00 | 210,033.19 | 0 |
| 2024-02-16 | 210,000.00 | 216,500.00 | 207,000.00 | 213,000.00 | 210,033.19 | 95,282 |
| 2024-02-15 | 209,000.00 | 211,500.00 | 207,000.00 | 208,500.00 | 205,595.87 | 62,262 |
| 2024-02-14 | 199,600.00 | 210,000.00 | 198,800.00 | 207,000.00 | 204,116.76 | 133,172 |
| 2024-02-13 | 205,000.00 | 206,500.00 | 199,100.00 | 200,500.00 | 197,707.30 | 121,209 |
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.