NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 392,500.00 | 394,500.00 | 383,000.00 | 385,500.00 | 369,401.98 | 87,626 |
| 2022-11-02 | 385,500.00 | 405,500.00 | 385,000.00 | 400,500.00 | 383,775.60 | 143,083 |
| 2022-11-01 | 391,000.00 | 394,500.00 | 381,500.00 | 385,500.00 | 369,401.98 | 56,216 |
| 2022-10-31 | 387,000.00 | 391,500.00 | 384,000.00 | 390,000.00 | 373,714.07 | 73,188 |
| 2022-10-28 | 379,000.00 | 388,000.00 | 373,500.00 | 383,000.00 | 367,006.38 | 65,727 |
| 2022-10-27 | 387,000.00 | 387,500.00 | 377,500.00 | 378,500.00 | 362,694.29 | 58,343 |
| 2022-10-26 | 372,500.00 | 390,000.00 | 370,000.00 | 380,500.00 | 364,610.77 | 116,441 |
| 2022-10-25 | 371,000.00 | 376,000.00 | 368,500.00 | 372,500.00 | 356,944.84 | 82,069 |
| 2022-10-24 | 368,500.00 | 376,000.00 | 366,500.00 | 370,500.00 | 355,028.36 | 100,744 |
| 2022-10-23 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 344,966.83 | 0 |
| 2022-10-21 | 357,000.00 | 364,000.00 | 349,500.00 | 360,000.00 | 344,966.83 | 75,084 |
| 2022-10-20 | 358,500.00 | 363,000.00 | 354,500.00 | 358,000.00 | 343,050.35 | 106,377 |
| 2022-10-19 | 355,500.00 | 369,000.00 | 352,500.00 | 362,500.00 | 347,362.43 | 128,667 |
| 2022-10-18 | 335,500.00 | 356,000.00 | 335,500.00 | 355,500.00 | 340,654.74 | 161,150 |
| 2022-10-17 | 329,500.00 | 330,000.00 | 324,000.00 | 328,000.00 | 314,303.11 | 60,583 |
| 2022-10-16 | 335,500.00 | 335,500.00 | 335,500.00 | 335,500.00 | 321,489.92 | 0 |
| 2022-10-14 | 329,000.00 | 336,500.00 | 323,000.00 | 335,500.00 | 321,489.92 | 81,220 |
| 2022-10-13 | 339,000.00 | 341,000.00 | 322,500.00 | 322,500.00 | 309,032.79 | 93,182 |
| 2022-10-12 | 333,500.00 | 338,500.00 | 329,000.00 | 337,000.00 | 322,927.28 | 62,551 |
| 2022-10-11 | 344,000.00 | 344,500.00 | 329,500.00 | 336,000.00 | 321,969.04 | 93,937 |
| 2022-10-07 | 347,000.00 | 352,500.00 | 344,000.00 | 349,000.00 | 334,426.18 | 78,955 |
| 2022-10-06 | 346,500.00 | 356,500.00 | 343,500.00 | 350,500.00 | 335,863.54 | 50,969 |
| 2022-10-05 | 357,000.00 | 359,500.00 | 343,000.00 | 346,500.00 | 332,030.57 | 76,530 |
| 2022-10-04 | 349,000.00 | 358,000.00 | 345,000.00 | 356,000.00 | 341,133.87 | 96,425 |
| 2022-09-30 | 334,500.00 | 349,000.00 | 330,500.00 | 346,000.00 | 331,551.45 | 114,853 |
| 2022-09-29 | 327,000.00 | 342,500.00 | 326,500.00 | 334,500.00 | 320,531.68 | 98,931 |
| 2022-09-28 | 324,500.00 | 331,000.00 | 318,500.00 | 323,500.00 | 309,991.03 | 87,924 |
| 2022-09-27 | 328,500.00 | 337,000.00 | 321,000.00 | 329,000.00 | 315,261.35 | 111,345 |
| 2022-09-26 | 327,000.00 | 335,000.00 | 325,000.00 | 327,000.00 | 313,344.87 | 100,750 |
| 2022-09-23 | 349,000.00 | 349,000.00 | 325,000.00 | 330,000.00 | 316,219.59 | 138,112 |
| 2022-09-22 | 350,000.00 | 354,500.00 | 346,500.00 | 347,000.00 | 332,509.69 | 85,936 |
| 2022-09-21 | 352,000.00 | 359,000.00 | 352,000.00 | 356,500.00 | 341,612.99 | 46,591 |
| 2022-09-20 | 358,000.00 | 364,000.00 | 355,000.00 | 357,000.00 | 342,092.11 | 62,410 |
| 2022-09-19 | 368,000.00 | 370,500.00 | 351,500.00 | 353,000.00 | 338,259.14 | 102,295 |
| 2022-09-16 | 365,500.00 | 372,000.00 | 363,000.00 | 368,000.00 | 352,632.76 | 66,015 |
| 2022-09-15 | 375,000.00 | 377,500.00 | 367,000.00 | 368,500.00 | 353,111.88 | 50,201 |
| 2022-09-14 | 367,000.00 | 379,000.00 | 367,000.00 | 372,500.00 | 356,944.84 | 72,772 |
| 2022-09-13 | 380,000.00 | 386,500.00 | 379,500.00 | 382,500.00 | 366,527.26 | 74,764 |
| 2022-09-08 | 371,500.00 | 383,000.00 | 370,500.00 | 371,500.00 | 355,986.60 | 116,331 |
| 2022-09-07 | 372,000.00 | 373,500.00 | 365,500.00 | 368,500.00 | 353,111.88 | 46,861 |
| 2022-09-06 | 380,000.00 | 380,500.00 | 372,000.00 | 374,500.00 | 358,861.33 | 41,138 |
| 2022-09-05 | 368,500.00 | 384,000.00 | 368,000.00 | 377,500.00 | 361,736.05 | 80,910 |
| 2022-09-04 | 368,000.00 | 368,000.00 | 368,000.00 | 368,000.00 | 352,632.76 | 0 |
| 2022-09-02 | 377,000.00 | 382,000.00 | 365,500.00 | 368,000.00 | 352,632.76 | 91,875 |
| 2022-09-01 | 374,500.00 | 380,000.00 | 371,500.00 | 377,000.00 | 361,256.93 | 80,965 |
| 2022-08-31 | 368,000.00 | 379,500.00 | 366,000.00 | 378,500.00 | 362,694.29 | 77,287 |
| 2022-08-30 | 359,000.00 | 373,500.00 | 359,000.00 | 372,000.00 | 356,465.72 | 64,585 |
| 2022-08-29 | 359,500.00 | 361,500.00 | 351,500.00 | 359,500.00 | 344,487.71 | 98,005 |
| 2022-08-26 | 369,000.00 | 376,000.00 | 367,500.00 | 368,500.00 | 353,111.88 | 56,871 |
| 2022-08-25 | 361,500.00 | 373,000.00 | 361,500.00 | 368,500.00 | 353,111.88 | 54,576 |
| 2022-08-24 | 365,000.00 | 367,000.00 | 360,000.00 | 361,000.00 | 345,925.07 | 62,121 |
| 2022-08-23 | 369,000.00 | 374,500.00 | 363,500.00 | 363,500.00 | 348,320.67 | 72,891 |
| 2022-08-22 | 370,500.00 | 373,500.00 | 365,000.00 | 372,500.00 | 356,944.84 | 63,890 |
| 2022-08-19 | 381,500.00 | 383,000.00 | 374,500.00 | 374,500.00 | 358,861.33 | 62,056 |
| 2022-08-18 | 379,000.00 | 386,000.00 | 377,000.00 | 382,500.00 | 366,527.26 | 65,992 |
| 2022-08-17 | 379,000.00 | 384,500.00 | 375,500.00 | 382,500.00 | 366,527.26 | 107,508 |
| 2022-08-16 | 379,500.00 | 380,000.00 | 368,000.00 | 378,000.00 | 362,215.17 | 202,248 |
| 2022-08-15 | 385,000.00 | 385,000.00 | 385,000.00 | 385,000.00 | 368,922.86 | 0 |
| 2022-08-12 | 402,000.00 | 402,500.00 | 382,500.00 | 385,000.00 | 368,922.86 | 314,496 |
| 2022-08-11 | 399,500.00 | 407,000.00 | 398,500.00 | 405,000.00 | 388,087.68 | 129,476 |
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.