NCsoft Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	253,000.00	254,500.00	250,000.00	254,000.00	247,215.95	50,214
2023-09-01	250,000.00	257,000.00	249,500.00	253,500.00	246,729.31	65,286
2023-08-31	254,000.00	255,500.00	250,500.00	251,500.00	244,782.73	102,604
2023-08-30	256,000.00	259,000.00	254,500.00	255,000.00	248,189.25	60,798
2023-08-29	252,500.00	257,000.00	252,500.00	254,000.00	247,215.95	60,099
2023-08-28	250,000.00	254,000.00	249,500.00	252,000.00	245,269.37	54,222
2023-08-25	248,000.00	252,000.00	245,500.00	247,000.00	240,402.92	117,381
2023-08-24	247,500.00	255,500.00	246,500.00	252,500.00	245,756.02	137,803
2023-08-23	253,000.00	254,000.00	245,000.00	246,000.00	239,429.63	199,794
2023-08-22	256,500.00	262,000.00	255,000.00	256,500.00	249,649.18	85,116
2023-08-21	248,500.00	261,500.00	246,500.00	256,500.00	249,649.18	139,953
2023-08-20	250,000.00	250,000.00	250,000.00	250,000.00	243,322.79	0
2023-08-18	247,500.00	260,000.00	242,500.00	250,000.00	243,322.79	231,155
2023-08-17	254,500.00	256,000.00	251,500.00	253,000.00	246,242.66	114,909
2023-08-16	259,500.00	262,000.00	256,500.00	257,000.00	250,135.83	109,513
2023-08-15	262,500.00	262,500.00	262,500.00	262,500.00	255,488.93	0
2023-08-14	262,500.00	266,000.00	260,000.00	262,500.00	255,488.93	71,712
2023-08-13	263,500.00	263,500.00	263,500.00	263,500.00	256,462.22	0
2023-08-11	261,500.00	267,500.00	259,000.00	263,500.00	256,462.22	203,724
2023-08-10	260,000.00	266,000.00	252,500.00	261,500.00	254,515.64	270,810
2023-08-09	274,500.00	277,500.00	261,000.00	262,500.00	255,488.93	350,159
2023-08-08	283,000.00	285,000.00	276,500.00	278,500.00	271,061.59	75,996
2023-08-07	273,000.00	285,000.00	270,500.00	281,500.00	273,981.46	115,923
2023-08-06	275,500.00	275,500.00	275,500.00	275,500.00	268,141.71	0
2023-08-04	274,500.00	279,500.00	273,500.00	275,500.00	268,141.71	68,528
2023-08-03	276,500.00	279,000.00	272,000.00	274,000.00	266,681.78	107,472
2023-08-02	279,500.00	281,000.00	276,000.00	278,000.00	270,574.94	64,742
2023-08-01	274,000.00	282,500.00	273,000.00	282,000.00	274,468.11	99,581
2023-07-31	274,500.00	279,000.00	271,500.00	276,500.00	269,115.01	152,195
2023-07-30	273,000.00	273,000.00	273,000.00	273,000.00	265,708.49	0
2023-07-28	268,000.00	275,000.00	267,000.00	273,000.00	265,708.49	105,838
2023-07-27	259,000.00	273,500.00	259,000.00	271,500.00	264,248.55	178,301
2023-07-26	268,000.00	268,500.00	255,000.00	260,500.00	253,542.35	227,144
2023-07-25	276,000.00	277,000.00	269,000.00	269,500.00	262,301.97	112,665
2023-07-24	285,000.00	285,000.00	275,500.00	276,000.00	268,628.36	109,381
2023-07-23	285,000.00	285,000.00	285,000.00	285,000.00	277,387.98	0
2023-07-21	282,500.00	286,000.00	280,000.00	285,000.00	277,387.98	67,646
2023-07-20	286,500.00	293,000.00	285,000.00	285,000.00	277,387.98	91,807
2023-07-19	285,000.00	291,000.00	283,500.00	287,500.00	279,821.21	96,925
2023-07-18	291,000.00	291,500.00	283,000.00	284,500.00	276,901.33	114,562
2023-07-17	291,500.00	293,500.00	287,000.00	291,000.00	283,227.73	75,297
2023-07-14	291,500.00	294,500.00	289,500.00	294,500.00	286,634.25	78,443
2023-07-13	288,500.00	296,000.00	288,500.00	291,500.00	283,714.37	150,106
2023-07-12	287,000.00	287,500.00	279,500.00	286,000.00	278,361.27	116,417
2023-07-11	282,500.00	287,000.00	281,500.00	285,500.00	277,874.63	101,099
2023-07-10	279,500.00	287,500.00	278,500.00	281,000.00	273,494.82	109,740
2023-07-09	279,500.00	279,500.00	279,500.00	279,500.00	272,034.88	0
2023-07-07	284,500.00	286,500.00	279,000.00	279,500.00	272,034.88	152,637
2023-07-06	291,500.00	295,000.00	285,500.00	287,500.00	279,821.21	152,808
2023-07-05	294,000.00	301,500.00	293,000.00	294,000.00	286,147.60	87,384
2023-07-04	298,000.00	300,000.00	292,500.00	294,000.00	286,147.60	83,120
2023-07-03	295,000.00	302,000.00	295,000.00	297,500.00	289,554.12	99,389
2023-07-02	295,000.00	295,000.00	295,000.00	295,000.00	287,120.89	0
2023-06-30	293,500.00	295,500.00	286,500.00	295,000.00	287,120.89	105,372
2023-06-29	298,500.00	301,000.00	293,500.00	293,500.00	285,660.96	78,211
2023-06-28	301,000.00	301,500.00	295,500.00	298,500.00	290,527.41	74,233
2023-06-27	299,000.00	303,000.00	297,000.00	299,500.00	291,500.70	78,729
2023-06-26	301,000.00	304,000.00	298,500.00	300,000.00	291,987.35	82,576
2023-06-25	301,500.00	301,500.00	301,500.00	301,500.00	293,447.28	0
2023-06-23	303,500.00	304,500.00	298,000.00	301,500.00	293,447.28	103,810

← NewerPage 14 of 22 · 1,315 trading daysOlder →

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.