NCsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	384,500.00	388,000.00	381,000.00	381,000.00	370,823.93	83,629
2023-04-04	371,500.00	386,000.00	371,500.00	385,500.00	375,203.74	110,313
2023-04-03	374,500.00	377,500.00	370,000.00	370,500.00	360,604.37	58,662
2023-03-31	373,500.00	374,000.00	366,000.00	371,500.00	361,577.67	94,059
2023-03-30	371,000.00	376,000.00	370,000.00	371,500.00	361,577.67	72,852
2023-03-29	372,000.00	375,000.00	365,500.00	371,000.00	361,091.02	102,447
2023-03-28	372,500.00	374,000.00	367,500.00	372,500.00	362,550.96	91,557
2023-03-27	379,000.00	380,500.00	371,500.00	372,000.00	362,064.31	70,585
2023-03-26	378,000.00	378,000.00	378,000.00	378,000.00	367,904.06	0
2023-03-24	381,500.00	382,000.00	372,000.00	378,000.00	367,904.06	89,631
2023-03-23	383,000.00	385,000.00	379,000.00	380,000.00	369,850.64	82,408
2023-03-22	385,500.00	390,500.00	383,500.00	388,500.00	378,123.62	100,697
2023-03-21	384,500.00	390,500.00	378,500.00	379,500.00	369,364.00	106,709
2023-03-20	383,000.00	391,500.00	376,000.00	376,500.00	366,444.12	114,836
2023-03-19	383,500.00	383,500.00	383,500.00	383,500.00	373,257.16	0
2023-03-17	377,500.00	383,500.00	373,500.00	383,500.00	373,257.16	121,667
2023-03-16	374,500.00	377,000.00	366,500.00	372,500.00	362,550.96	160,198
2023-03-15	393,500.00	395,000.00	377,500.00	380,500.00	370,337.29	130,406
2023-03-14	391,000.00	398,000.00	387,500.00	389,000.00	378,610.26	100,594
2023-03-13	399,500.00	400,000.00	390,500.00	396,500.00	385,909.94	89,461
2023-03-12	396,000.00	396,000.00	396,000.00	396,000.00	385,423.30	0
2023-03-10	396,000.00	399,000.00	391,000.00	396,000.00	385,423.30	107,496
2023-03-09	414,000.00	418,000.00	404,000.00	405,000.00	394,182.92	123,220
2023-03-08	416,000.00	420,000.00	410,000.00	410,500.00	399,536.02	124,863
2023-03-07	431,500.00	431,500.00	419,000.00	420,000.00	408,782.29	136,350
2023-03-06	428,500.00	444,000.00	428,000.00	434,500.00	422,895.01	151,453
2023-03-03	436,500.00	440,000.00	422,500.00	422,500.00	411,215.51	97,813
2023-03-02	434,500.00	436,000.00	424,000.00	432,500.00	420,948.43	113,539
2023-03-01	434,500.00	434,500.00	434,500.00	434,500.00	422,895.01	0
2023-02-28	432,000.00	443,000.00	431,000.00	434,500.00	422,895.01	97,752
2023-02-27	434,000.00	437,000.00	428,500.00	431,000.00	419,488.49	69,326
2023-02-26	438,500.00	438,500.00	438,500.00	438,500.00	426,788.17	0
2023-02-24	451,000.00	451,500.00	437,000.00	438,500.00	426,788.17	369
2023-02-23	454,000.00	464,500.00	452,000.00	452,500.00	440,414.25	464
2023-02-22	439,500.00	442,500.00	435,500.00	440,000.00	428,248.11	1,045
2023-02-21	433,500.00	447,000.00	433,500.00	445,000.00	433,114.57	662
2023-02-20	415,500.00	436,000.00	411,500.00	433,500.00	421,921.72	451
2023-02-19	413,500.00	413,500.00	413,500.00	413,500.00	402,455.89	0
2023-02-17	409,000.00	419,500.00	404,000.00	413,500.00	402,455.89	659
2023-02-16	413,000.00	419,000.00	411,000.00	413,500.00	402,455.89	1,152
2023-02-15	419,000.00	419,000.00	408,500.00	409,500.00	398,562.73	1,420
2023-02-14	429,500.00	430,500.00	419,500.00	421,500.00	410,242.22	1,326
2023-02-13	427,000.00	430,500.00	420,000.00	428,000.00	416,568.62	1,467
2023-02-12	428,000.00	428,000.00	428,000.00	428,000.00	416,568.62	0
2023-02-10	445,000.00	447,500.00	426,000.00	447,500.00	435,547.79	1,258
2023-02-09	475,000.00	475,500.00	441,500.00	447,500.00	435,547.79	2,056
2023-02-08	469,000.00	478,000.00	466,500.00	467,000.00	454,526.97	349
2023-02-07	460,000.00	468,000.00	455,500.00	461,000.00	448,687.22	319
2023-02-06	471,000.00	475,000.00	461,000.00	461,500.00	449,173.87	150
2023-02-03	466,000.00	473,500.00	462,000.00	469,500.00	456,960.20	156
2023-02-02	464,500.00	469,500.00	462,500.00	466,500.00	454,040.33	101
2023-02-01	454,000.00	462,000.00	451,500.00	458,000.00	445,767.35	425
2023-01-31	462,000.00	472,000.00	454,000.00	454,000.00	441,874.19	310
2023-01-30	473,000.00	479,500.00	460,500.00	475,500.00	462,799.95	168
2023-01-29	475,500.00	475,500.00	475,500.00	475,500.00	462,799.95	0
2023-01-27	471,000.00	478,500.00	470,500.00	475,500.00	462,799.95	182
2023-01-26	467,500.00	474,000.00	462,500.00	471,000.00	458,420.14	184
2023-01-25	462,000.00	470,000.00	460,500.00	467,500.00	455,013.62	161
2023-01-20	466,000.00	467,000.00	452,000.00	456,500.00	444,307.41	82,189
2023-01-19	467,000.00	477,000.00	465,500.00	469,000.00	456,473.55	62,843

← NewerPage 16 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.