NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 204,500.00 | 204,500.00 | 204,500.00 | 204,500.00 | 201,651.58 | 0 |
| 2024-02-08 | 208,500.00 | 210,500.00 | 202,500.00 | 204,500.00 | 201,651.58 | 157,680 |
| 2024-02-07 | 210,500.00 | 214,500.00 | 208,500.00 | 213,000.00 | 210,033.19 | 99,976 |
| 2024-02-06 | 206,500.00 | 212,500.00 | 205,000.00 | 208,500.00 | 205,595.87 | 116,353 |
| 2024-02-05 | 204,000.00 | 209,500.00 | 202,000.00 | 207,000.00 | 204,116.76 | 115,475 |
| 2024-02-02 | 199,600.00 | 207,500.00 | 199,600.00 | 204,000.00 | 201,158.54 | 88,434 |
| 2024-02-01 | 195,200.00 | 201,000.00 | 195,100.00 | 199,400.00 | 196,622.62 | 83,423 |
| 2024-01-31 | 198,900.00 | 199,800.00 | 195,400.00 | 198,100.00 | 195,340.72 | 85,418 |
| 2024-01-30 | 197,700.00 | 205,000.00 | 195,200.00 | 198,900.00 | 196,129.58 | 134,829 |
| 2024-01-29 | 194,300.00 | 198,400.00 | 194,300.00 | 195,000.00 | 192,283.90 | 97,838 |
| 2024-01-26 | 192,100.00 | 196,300.00 | 190,500.00 | 193,800.00 | 191,100.62 | 87,918 |
| 2024-01-25 | 191,200.00 | 193,300.00 | 188,500.00 | 192,600.00 | 189,917.33 | 99,314 |
| 2024-01-24 | 194,600.00 | 194,700.00 | 190,200.00 | 190,800.00 | 188,142.40 | 96,031 |
| 2024-01-23 | 188,100.00 | 196,300.00 | 188,000.00 | 195,400.00 | 192,678.33 | 106,582 |
| 2024-01-22 | 193,400.00 | 194,200.00 | 188,200.00 | 188,200.00 | 185,578.62 | 133,007 |
| 2024-01-19 | 191,700.00 | 198,000.00 | 190,900.00 | 192,200.00 | 189,522.90 | 155,860 |
| 2024-01-18 | 193,100.00 | 194,600.00 | 189,900.00 | 190,800.00 | 188,142.40 | 141,490 |
| 2024-01-17 | 205,500.00 | 206,500.00 | 193,600.00 | 193,600.00 | 190,903.40 | 279,901 |
| 2024-01-16 | 214,500.00 | 216,000.00 | 206,000.00 | 206,500.00 | 203,623.72 | 165,795 |
| 2024-01-15 | 216,500.00 | 219,500.00 | 216,000.00 | 216,000.00 | 212,991.40 | 10,786 |
| 2024-01-14 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 216,442.65 | 0 |
| 2024-01-12 | 221,000.00 | 221,000.00 | 215,500.00 | 219,500.00 | 216,442.65 | 108,864 |
| 2024-01-11 | 222,500.00 | 226,000.00 | 222,000.00 | 223,000.00 | 219,893.90 | 132,159 |
| 2024-01-10 | 223,000.00 | 225,500.00 | 220,500.00 | 221,500.00 | 218,414.79 | 62,201 |
| 2024-01-09 | 221,500.00 | 225,000.00 | 221,000.00 | 224,000.00 | 220,879.97 | 74,711 |
| 2024-01-08 | 221,500.00 | 225,500.00 | 218,500.00 | 218,500.00 | 215,456.58 | 126,718 |
| 2024-01-07 | 224,500.00 | 224,500.00 | 224,500.00 | 224,500.00 | 221,373.01 | 0 |
| 2024-01-05 | 228,500.00 | 231,000.00 | 224,000.00 | 224,500.00 | 221,373.01 | 113,089 |
| 2024-01-04 | 228,000.00 | 230,500.00 | 225,500.00 | 229,500.00 | 226,303.36 | 101,358 |
| 2024-01-03 | 237,000.00 | 241,000.00 | 229,500.00 | 230,000.00 | 226,796.40 | 168,566 |
| 2024-01-02 | 237,000.00 | 241,000.00 | 235,000.00 | 240,000.00 | 236,657.11 | 94,013 |
| 2023-12-28 | 242,500.00 | 243,500.00 | 237,500.00 | 240,500.00 | 237,150.15 | 83,855 |
| 2023-12-27 | 239,000.00 | 242,500.00 | 235,500.00 | 241,000.00 | 237,643.18 | 82,326 |
| 2023-12-26 | 240,000.00 | 243,000.00 | 237,500.00 | 241,500.00 | 235,049.82 | 129,257 |
| 2023-12-25 | 236,000.00 | 236,000.00 | 236,000.00 | 236,000.00 | 229,696.71 | 0 |
| 2023-12-22 | 240,500.00 | 243,500.00 | 233,500.00 | 236,000.00 | 229,696.71 | 136,172 |
| 2023-12-21 | 235,000.00 | 243,500.00 | 235,000.00 | 240,000.00 | 233,589.88 | 108,308 |
| 2023-12-20 | 242,500.00 | 244,000.00 | 237,000.00 | 238,500.00 | 232,129.94 | 152,948 |
| 2023-12-19 | 234,500.00 | 245,000.00 | 232,500.00 | 241,500.00 | 235,049.82 | 181,987 |
| 2023-12-18 | 230,500.00 | 236,000.00 | 230,000.00 | 234,000.00 | 227,750.13 | 97,661 |
| 2023-12-17 | 231,500.00 | 231,500.00 | 231,500.00 | 231,500.00 | 225,316.90 | 0 |
| 2023-12-15 | 229,000.00 | 231,500.00 | 226,500.00 | 231,500.00 | 225,316.90 | 123,829 |
| 2023-12-14 | 227,000.00 | 232,500.00 | 226,000.00 | 228,500.00 | 222,397.03 | 253,986 |
| 2023-12-13 | 230,000.00 | 231,000.00 | 224,500.00 | 224,500.00 | 218,503.87 | 226,925 |
| 2023-12-12 | 234,000.00 | 235,500.00 | 228,500.00 | 230,000.00 | 223,856.97 | 294,128 |
| 2023-12-11 | 241,000.00 | 247,500.00 | 237,000.00 | 241,000.00 | 234,563.17 | 283,408 |
| 2023-12-10 | 238,500.00 | 238,500.00 | 238,500.00 | 238,500.00 | 232,129.94 | 0 |
| 2023-12-08 | 235,500.00 | 244,000.00 | 224,500.00 | 238,500.00 | 232,129.94 | 792,455 |
| 2023-12-07 | 267,500.00 | 267,500.00 | 253,000.00 | 261,500.00 | 254,515.64 | 195,154 |
| 2023-12-06 | 269,500.00 | 271,500.00 | 264,500.00 | 265,000.00 | 257,922.16 | 141,942 |
| 2023-12-05 | 281,000.00 | 283,500.00 | 267,000.00 | 268,000.00 | 260,842.03 | 200,065 |
| 2023-12-04 | 282,500.00 | 286,500.00 | 278,000.00 | 281,000.00 | 273,494.82 | 185,000 |
| 2023-12-03 | 281,000.00 | 281,000.00 | 281,000.00 | 281,000.00 | 273,494.82 | 0 |
| 2023-12-01 | 262,000.00 | 282,500.00 | 261,000.00 | 281,000.00 | 273,494.82 | 270,408 |
| 2023-11-30 | 263,000.00 | 268,500.00 | 261,000.00 | 262,000.00 | 255,002.28 | 172,629 |
| 2023-11-29 | 267,000.00 | 269,000.00 | 263,000.00 | 263,500.00 | 256,462.22 | 119,490 |
| 2023-11-28 | 273,500.00 | 273,500.00 | 264,500.00 | 265,000.00 | 257,922.16 | 140,019 |
| 2023-11-27 | 273,000.00 | 283,000.00 | 267,500.00 | 271,000.00 | 263,761.90 | 257,641 |
| 2023-11-24 | 270,000.00 | 272,500.00 | 265,500.00 | 269,500.00 | 262,301.97 | 109,818 |
| 2023-11-23 | 270,000.00 | 272,000.00 | 263,000.00 | 268,000.00 | 260,842.03 | 187,354 |
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.