NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 469,500.00 | 480,000.00 | 468,500.00 | 474,000.00 | 461,340.01 | 71,074 |
| 2023-01-17 | 476,500.00 | 477,000.00 | 465,000.00 | 466,000.00 | 453,553.68 | 58,281 |
| 2023-01-16 | 465,000.00 | 480,000.00 | 465,000.00 | 476,500.00 | 463,773.24 | 107,220 |
| 2023-01-13 | 456,500.00 | 468,500.00 | 456,000.00 | 464,000.00 | 451,607.10 | 102,033 |
| 2023-01-12 | 450,000.00 | 454,500.00 | 445,000.00 | 449,000.00 | 437,007.73 | 85,887 |
| 2023-01-11 | 457,500.00 | 459,000.00 | 443,500.00 | 446,000.00 | 434,087.86 | 77,363 |
| 2023-01-10 | 441,000.00 | 457,500.00 | 439,000.00 | 454,000.00 | 441,874.19 | 85,202 |
| 2023-01-09 | 430,000.00 | 443,500.00 | 430,000.00 | 441,000.00 | 429,221.40 | 86,163 |
| 2023-01-08 | 428,000.00 | 428,000.00 | 428,000.00 | 428,000.00 | 416,568.62 | 0 |
| 2023-01-06 | 430,500.00 | 442,000.00 | 426,000.00 | 428,000.00 | 416,568.62 | 93,529 |
| 2023-01-05 | 445,000.00 | 454,000.00 | 432,500.00 | 432,500.00 | 420,948.43 | 88,752 |
| 2023-01-04 | 447,000.00 | 451,000.00 | 444,500.00 | 448,500.00 | 436,521.09 | 56,073 |
| 2023-01-03 | 433,000.00 | 456,000.00 | 425,000.00 | 454,000.00 | 441,874.19 | 97,157 |
| 2023-01-02 | 448,500.00 | 449,000.00 | 428,500.00 | 431,500.00 | 419,975.14 | 69,875 |
| 2022-12-29 | 443,000.00 | 464,500.00 | 443,000.00 | 448,000.00 | 436,034.44 | 173,209 |
| 2022-12-28 | 426,000.00 | 439,500.00 | 418,000.00 | 433,500.00 | 421,921.72 | 76,809 |
| 2022-12-27 | 437,000.00 | 441,000.00 | 425,500.00 | 432,000.00 | 413,960.20 | 64,630 |
| 2022-12-26 | 430,000.00 | 435,000.00 | 427,500.00 | 432,000.00 | 413,960.20 | 40,471 |
| 2022-12-23 | 430,500.00 | 434,500.00 | 426,500.00 | 429,500.00 | 411,564.59 | 47,636 |
| 2022-12-22 | 435,000.00 | 439,500.00 | 431,500.00 | 438,500.00 | 420,188.76 | 55,490 |
| 2022-12-21 | 444,000.00 | 444,000.00 | 432,000.00 | 434,500.00 | 416,355.80 | 45,281 |
| 2022-12-20 | 443,000.00 | 443,000.00 | 433,000.00 | 438,500.00 | 420,188.76 | 48,869 |
| 2022-12-19 | 432,000.00 | 442,500.00 | 431,000.00 | 442,500.00 | 424,021.73 | 51,797 |
| 2022-12-18 | 438,500.00 | 438,500.00 | 438,500.00 | 438,500.00 | 420,188.76 | 0 |
| 2022-12-16 | 430,000.00 | 439,000.00 | 425,000.00 | 438,500.00 | 420,188.76 | 89,694 |
| 2022-12-15 | 453,000.00 | 454,000.00 | 431,500.00 | 434,000.00 | 415,876.68 | 92,393 |
| 2022-12-14 | 436,500.00 | 455,500.00 | 436,500.00 | 453,000.00 | 434,083.26 | 171,253 |
| 2022-12-13 | 461,500.00 | 462,000.00 | 424,000.00 | 430,500.00 | 412,522.83 | 218,522 |
| 2022-12-12 | 463,500.00 | 471,500.00 | 463,500.00 | 468,000.00 | 448,456.88 | 48,577 |
| 2022-12-11 | 468,000.00 | 468,000.00 | 468,000.00 | 468,000.00 | 448,456.88 | 0 |
| 2022-12-09 | 469,500.00 | 476,500.00 | 464,000.00 | 468,000.00 | 448,456.88 | 98,990 |
| 2022-12-08 | 464,500.00 | 466,500.00 | 460,500.00 | 466,000.00 | 446,540.40 | 88,638 |
| 2022-12-07 | 459,500.00 | 460,000.00 | 452,500.00 | 460,000.00 | 440,790.95 | 63,548 |
| 2022-12-06 | 451,000.00 | 462,500.00 | 450,500.00 | 455,000.00 | 435,999.74 | 72,616 |
| 2022-12-05 | 472,500.00 | 474,000.00 | 451,500.00 | 454,500.00 | 435,520.62 | 129,458 |
| 2022-12-02 | 464,500.00 | 475,000.00 | 460,000.00 | 469,500.00 | 449,894.24 | 75,419 |
| 2022-12-01 | 480,500.00 | 481,000.00 | 462,500.00 | 464,000.00 | 444,623.91 | 64,809 |
| 2022-11-30 | 456,500.00 | 470,500.00 | 455,000.00 | 470,500.00 | 450,852.48 | 174,713 |
| 2022-11-29 | 453,000.00 | 457,000.00 | 450,500.00 | 454,500.00 | 435,520.62 | 43,469 |
| 2022-11-28 | 449,500.00 | 457,000.00 | 447,000.00 | 453,000.00 | 434,083.26 | 67,445 |
| 2022-11-25 | 457,500.00 | 460,000.00 | 448,500.00 | 453,000.00 | 434,083.26 | 67,781 |
| 2022-11-24 | 461,500.00 | 465,000.00 | 455,000.00 | 459,500.00 | 440,311.83 | 56,798 |
| 2022-11-23 | 451,000.00 | 466,500.00 | 451,000.00 | 457,500.00 | 438,395.35 | 94,327 |
| 2022-11-22 | 459,000.00 | 460,000.00 | 444,500.00 | 448,500.00 | 429,771.18 | 68,234 |
| 2022-11-21 | 452,500.00 | 463,000.00 | 449,000.00 | 459,000.00 | 439,832.71 | 100,645 |
| 2022-11-20 | 451,000.00 | 451,000.00 | 451,000.00 | 451,000.00 | 432,166.78 | 0 |
| 2022-11-18 | 474,500.00 | 477,500.00 | 449,000.00 | 451,000.00 | 432,166.78 | 154,174 |
| 2022-11-17 | 461,000.00 | 479,500.00 | 461,000.00 | 479,500.00 | 459,476.65 | 208,731 |
| 2022-11-16 | 458,500.00 | 469,500.00 | 453,500.00 | 461,000.00 | 441,749.19 | 147,285 |
| 2022-11-15 | 447,000.00 | 458,000.00 | 444,000.00 | 456,500.00 | 437,437.11 | 137,096 |
| 2022-11-14 | 462,000.00 | 462,500.00 | 440,000.00 | 442,000.00 | 423,542.61 | 195,858 |
| 2022-11-13 | 465,000.00 | 465,000.00 | 465,000.00 | 465,000.00 | 445,582.16 | 0 |
| 2022-11-11 | 441,000.00 | 476,500.00 | 431,000.00 | 465,000.00 | 445,582.16 | 440,586 |
| 2022-11-10 | 409,000.00 | 415,000.00 | 405,500.00 | 410,000.00 | 392,878.89 | 87,163 |
| 2022-11-09 | 413,000.00 | 417,000.00 | 403,500.00 | 411,000.00 | 393,837.13 | 83,718 |
| 2022-11-08 | 405,000.00 | 412,000.00 | 399,500.00 | 412,000.00 | 394,795.37 | 89,818 |
| 2022-11-07 | 404,000.00 | 411,500.00 | 399,000.00 | 403,000.00 | 386,171.20 | 80,727 |
| 2022-11-06 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 387,608.56 | 0 |
| 2022-11-04 | 382,500.00 | 407,500.00 | 381,000.00 | 404,500.00 | 387,608.56 | 126,982 |
| 2022-11-03 | 392,500.00 | 394,500.00 | 383,000.00 | 385,500.00 | 369,401.98 | 87,626 |
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.