NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 254,000.00 | 274,000.00 | 251,000.00 | 272,500.00 | 265,221.84 | 217,646 |
| 2023-11-21 | 253,500.00 | 258,000.00 | 253,000.00 | 256,000.00 | 249,162.54 | 74,402 |
| 2023-11-20 | 247,000.00 | 256,000.00 | 244,500.00 | 253,500.00 | 246,729.31 | 99,205 |
| 2023-11-19 | 244,000.00 | 244,000.00 | 244,000.00 | 244,000.00 | 237,483.04 | 0 |
| 2023-11-17 | 252,500.00 | 252,500.00 | 242,500.00 | 244,000.00 | 237,483.04 | 96,518 |
| 2023-11-16 | 257,000.00 | 257,500.00 | 250,000.00 | 251,500.00 | 244,782.73 | 88,994 |
| 2023-11-15 | 260,000.00 | 263,000.00 | 255,500.00 | 257,000.00 | 250,135.83 | 79,388 |
| 2023-11-14 | 253,500.00 | 257,500.00 | 253,000.00 | 254,500.00 | 247,702.60 | 81,029 |
| 2023-11-13 | 261,000.00 | 264,000.00 | 249,000.00 | 250,500.00 | 243,809.44 | 113,109 |
| 2023-11-10 | 260,500.00 | 265,500.00 | 258,000.00 | 261,000.00 | 254,028.99 | 76,658 |
| 2023-11-09 | 257,500.00 | 273,000.00 | 253,000.00 | 264,500.00 | 257,435.51 | 233,943 |
| 2023-11-08 | 260,000.00 | 271,000.00 | 256,500.00 | 261,500.00 | 254,515.64 | 269,757 |
| 2023-11-07 | 255,500.00 | 258,000.00 | 250,000.00 | 256,500.00 | 249,649.18 | 136,705 |
| 2023-11-06 | 259,000.00 | 259,000.00 | 248,000.00 | 259,000.00 | 252,082.41 | 209,898 |
| 2023-11-05 | 258,500.00 | 258,500.00 | 258,500.00 | 258,500.00 | 251,595.76 | 0 |
| 2023-11-03 | 241,000.00 | 264,000.00 | 241,000.00 | 258,500.00 | 251,595.76 | 358,427 |
| 2023-11-02 | 239,500.00 | 240,500.00 | 223,000.00 | 238,000.00 | 231,643.30 | 171,531 |
| 2023-11-01 | 236,500.00 | 237,000.00 | 231,000.00 | 235,000.00 | 228,723.42 | 78,550 |
| 2023-10-31 | 232,000.00 | 235,000.00 | 229,500.00 | 232,500.00 | 226,290.19 | 75,383 |
| 2023-10-30 | 228,000.00 | 233,000.00 | 228,000.00 | 230,000.00 | 223,856.97 | 48,043 |
| 2023-10-29 | 230,500.00 | 230,500.00 | 230,500.00 | 230,500.00 | 224,343.61 | 0 |
| 2023-10-27 | 225,000.00 | 233,500.00 | 224,000.00 | 230,500.00 | 224,343.61 | 96,767 |
| 2023-10-26 | 225,000.00 | 227,000.00 | 221,500.00 | 223,000.00 | 217,043.93 | 72,976 |
| 2023-10-25 | 228,000.00 | 232,000.00 | 226,500.00 | 228,500.00 | 222,397.03 | 48,393 |
| 2023-10-24 | 227,000.00 | 230,500.00 | 220,500.00 | 229,500.00 | 223,370.32 | 75,146 |
| 2023-10-23 | 228,500.00 | 229,500.00 | 224,000.00 | 225,000.00 | 218,990.51 | 63,444 |
| 2023-10-20 | 234,500.00 | 237,000.00 | 226,500.00 | 228,500.00 | 222,397.03 | 96,175 |
| 2023-10-19 | 238,500.00 | 244,000.00 | 236,000.00 | 237,000.00 | 230,670.00 | 148,123 |
| 2023-10-18 | 232,500.00 | 246,500.00 | 232,500.00 | 240,500.00 | 234,076.52 | 221,926 |
| 2023-10-17 | 227,000.00 | 235,000.00 | 226,000.00 | 232,000.00 | 225,803.55 | 93,703 |
| 2023-10-16 | 223,500.00 | 225,000.00 | 221,500.00 | 224,000.00 | 218,017.22 | 56,386 |
| 2023-10-15 | 225,500.00 | 225,500.00 | 225,500.00 | 225,500.00 | 219,477.16 | 0 |
| 2023-10-13 | 225,500.00 | 230,500.00 | 224,000.00 | 225,500.00 | 219,477.16 | 51,627 |
| 2023-10-12 | 229,500.00 | 232,000.00 | 227,500.00 | 228,500.00 | 222,397.03 | 93,314 |
| 2023-10-11 | 222,000.00 | 231,500.00 | 222,000.00 | 227,500.00 | 221,423.74 | 103,510 |
| 2023-10-10 | 218,000.00 | 225,000.00 | 217,000.00 | 218,500.00 | 212,664.12 | 108,595 |
| 2023-10-06 | 213,000.00 | 217,000.00 | 212,500.00 | 214,000.00 | 208,284.31 | 46,991 |
| 2023-10-05 | 214,500.00 | 218,000.00 | 212,500.00 | 213,000.00 | 207,311.02 | 64,349 |
| 2023-10-04 | 218,500.00 | 220,000.00 | 212,500.00 | 212,500.00 | 206,824.37 | 176,499 |
| 2023-10-03 | 222,500.00 | 222,500.00 | 222,500.00 | 222,500.00 | 216,557.28 | 0 |
| 2023-09-27 | 220,000.00 | 227,000.00 | 220,000.00 | 222,500.00 | 216,557.28 | 113,396 |
| 2023-09-26 | 227,000.00 | 230,000.00 | 224,000.00 | 224,500.00 | 218,503.87 | 90,464 |
| 2023-09-25 | 228,000.00 | 235,000.00 | 227,000.00 | 229,000.00 | 222,883.68 | 78,742 |
| 2023-09-24 | 230,500.00 | 230,500.00 | 230,500.00 | 230,500.00 | 224,343.61 | 0 |
| 2023-09-22 | 233,500.00 | 234,000.00 | 226,500.00 | 230,500.00 | 224,343.61 | 86,931 |
| 2023-09-21 | 246,500.00 | 247,000.00 | 236,500.00 | 236,500.00 | 230,183.36 | 103,291 |
| 2023-09-20 | 247,500.00 | 250,500.00 | 247,500.00 | 248,000.00 | 241,376.21 | 49,957 |
| 2023-09-19 | 250,000.00 | 251,500.00 | 247,000.00 | 249,000.00 | 242,349.50 | 53,855 |
| 2023-09-18 | 252,000.00 | 255,000.00 | 250,000.00 | 250,000.00 | 243,322.79 | 57,503 |
| 2023-09-17 | 252,500.00 | 252,500.00 | 252,500.00 | 252,500.00 | 245,756.02 | 0 |
| 2023-09-15 | 250,000.00 | 253,000.00 | 249,500.00 | 252,500.00 | 245,756.02 | 92,141 |
| 2023-09-14 | 243,500.00 | 253,500.00 | 243,000.00 | 250,500.00 | 243,809.44 | 153,905 |
| 2023-09-13 | 247,000.00 | 248,000.00 | 241,500.00 | 243,500.00 | 236,996.40 | 73,013 |
| 2023-09-12 | 247,500.00 | 251,000.00 | 246,500.00 | 247,500.00 | 240,889.56 | 84,411 |
| 2023-09-11 | 245,000.00 | 248,500.00 | 243,500.00 | 246,500.00 | 239,916.27 | 56,910 |
| 2023-09-10 | 244,500.00 | 244,500.00 | 244,500.00 | 244,500.00 | 237,969.69 | 0 |
| 2023-09-08 | 247,500.00 | 248,000.00 | 241,000.00 | 244,500.00 | 237,969.69 | 112,150 |
| 2023-09-07 | 247,000.00 | 250,500.00 | 246,000.00 | 247,500.00 | 240,889.56 | 57,226 |
| 2023-09-06 | 251,000.00 | 251,500.00 | 247,000.00 | 248,500.00 | 241,862.85 | 72,261 |
| 2023-09-05 | 252,500.00 | 255,000.00 | 251,000.00 | 251,000.00 | 244,296.08 | 44,914 |
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.