NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 409,000.00 | 413,000.00 | 392,500.00 | 393,500.00 | 377,067.91 | 145,587 |
| 2022-08-09 | 388,500.00 | 417,500.00 | 383,500.00 | 412,000.00 | 394,795.37 | 272,759 |
| 2022-08-08 | 383,500.00 | 390,500.00 | 380,500.00 | 388,500.00 | 372,276.70 | 50,862 |
| 2022-08-07 | 387,500.00 | 387,500.00 | 387,500.00 | 387,500.00 | 371,318.46 | 0 |
| 2022-08-05 | 388,500.00 | 395,000.00 | 384,500.00 | 387,500.00 | 371,318.46 | 93,431 |
| 2022-08-04 | 384,500.00 | 389,000.00 | 382,000.00 | 385,500.00 | 369,401.98 | 111,758 |
| 2022-08-03 | 366,500.00 | 386,500.00 | 365,500.00 | 380,500.00 | 364,610.77 | 137,306 |
| 2022-08-02 | 373,000.00 | 373,000.00 | 365,000.00 | 366,500.00 | 351,195.40 | 66,568 |
| 2022-08-01 | 372,500.00 | 375,500.00 | 369,500.00 | 373,000.00 | 357,423.97 | 48,674 |
| 2022-07-31 | 372,500.00 | 372,500.00 | 372,500.00 | 372,500.00 | 356,944.84 | 0 |
| 2022-07-29 | 367,500.00 | 381,000.00 | 367,000.00 | 372,500.00 | 356,944.84 | 137,501 |
| 2022-07-28 | 367,500.00 | 371,500.00 | 362,500.00 | 364,500.00 | 349,278.92 | 55,318 |
| 2022-07-27 | 369,000.00 | 370,000.00 | 361,500.00 | 362,500.00 | 347,362.43 | 70,268 |
| 2022-07-26 | 368,000.00 | 371,000.00 | 365,500.00 | 369,500.00 | 354,070.12 | 57,512 |
| 2022-07-25 | 373,500.00 | 375,500.00 | 361,000.00 | 370,000.00 | 354,549.24 | 83,050 |
| 2022-07-22 | 374,500.00 | 380,500.00 | 373,500.00 | 373,500.00 | 357,903.09 | 66,150 |
| 2022-07-21 | 372,000.00 | 379,500.00 | 369,500.00 | 376,000.00 | 360,298.69 | 105,212 |
| 2022-07-20 | 372,500.00 | 380,000.00 | 368,500.00 | 372,000.00 | 356,465.72 | 108,095 |
| 2022-07-19 | 368,000.00 | 370,000.00 | 364,000.00 | 367,500.00 | 352,153.64 | 37,041 |
| 2022-07-18 | 366,500.00 | 371,000.00 | 362,500.00 | 367,500.00 | 352,153.64 | 59,598 |
| 2022-07-15 | 369,000.00 | 373,000.00 | 361,000.00 | 363,500.00 | 348,320.67 | 60,211 |
| 2022-07-14 | 362,000.00 | 373,000.00 | 361,000.00 | 367,500.00 | 352,153.64 | 109,444 |
| 2022-07-13 | 360,500.00 | 369,500.00 | 357,500.00 | 366,500.00 | 351,195.40 | 78,174 |
| 2022-07-12 | 361,500.00 | 365,500.00 | 355,000.00 | 358,000.00 | 343,050.35 | 82,614 |
| 2022-07-11 | 371,000.00 | 375,000.00 | 361,000.00 | 363,500.00 | 348,320.67 | 89,594 |
| 2022-07-10 | 373,500.00 | 373,500.00 | 373,500.00 | 373,500.00 | 357,903.09 | 0 |
| 2022-07-08 | 378,000.00 | 378,500.00 | 372,500.00 | 373,500.00 | 357,903.09 | 98,436 |
| 2022-07-07 | 364,000.00 | 377,500.00 | 364,000.00 | 376,000.00 | 360,298.69 | 144,863 |
| 2022-07-06 | 360,500.00 | 370,500.00 | 358,500.00 | 360,500.00 | 345,445.95 | 152,793 |
| 2022-07-05 | 355,000.00 | 370,500.00 | 355,000.00 | 362,500.00 | 347,362.43 | 146,662 |
| 2022-07-04 | 350,500.00 | 358,000.00 | 349,500.00 | 354,500.00 | 339,696.50 | 123,724 |
| 2022-07-03 | 350,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | 335,384.42 | 0 |
| 2022-07-01 | 353,500.00 | 357,500.00 | 347,500.00 | 350,000.00 | 335,384.42 | 175,587 |
| 2022-06-30 | 385,000.00 | 386,500.00 | 349,500.00 | 349,500.00 | 334,905.30 | 442,923 |
| 2022-06-29 | 394,500.00 | 398,500.00 | 387,000.00 | 388,500.00 | 372,276.70 | 145,881 |
| 2022-06-28 | 417,500.00 | 418,000.00 | 397,000.00 | 398,500.00 | 381,859.12 | 250,472 |
| 2022-06-27 | 435,000.00 | 435,000.00 | 417,500.00 | 417,500.00 | 400,065.70 | 126,766 |
| 2022-06-26 | 435,000.00 | 435,000.00 | 435,000.00 | 435,000.00 | 416,834.92 | 0 |
| 2022-06-24 | 419,500.00 | 436,000.00 | 419,500.00 | 435,000.00 | 416,834.92 | 102,099 |
| 2022-06-23 | 405,000.00 | 431,000.00 | 404,500.00 | 418,500.00 | 401,023.94 | 212,504 |
| 2022-06-22 | 412,500.00 | 413,000.00 | 403,000.00 | 404,500.00 | 387,608.56 | 104,767 |
| 2022-06-21 | 400,000.00 | 415,500.00 | 399,500.00 | 411,500.00 | 394,316.25 | 113,707 |
| 2022-06-20 | 405,500.00 | 409,000.00 | 394,500.00 | 399,500.00 | 382,817.36 | 98,357 |
| 2022-06-19 | 398,000.00 | 398,000.00 | 398,000.00 | 398,000.00 | 381,380.00 | 0 |
| 2022-06-17 | 390,500.00 | 404,500.00 | 390,000.00 | 398,000.00 | 381,380.00 | 155,193 |
| 2022-06-16 | 417,000.00 | 421,500.00 | 400,500.00 | 401,000.00 | 384,254.72 | 122,400 |
| 2022-06-15 | 425,500.00 | 429,500.00 | 407,500.00 | 411,000.00 | 393,837.13 | 114,187 |
| 2022-06-14 | 430,000.00 | 436,000.00 | 422,500.00 | 427,000.00 | 409,168.99 | 100,198 |
| 2022-06-13 | 447,000.00 | 449,500.00 | 432,000.00 | 436,500.00 | 418,272.28 | 113,403 |
| 2022-06-12 | 457,000.00 | 457,000.00 | 457,000.00 | 457,000.00 | 437,916.23 | 0 |
| 2022-06-10 | 461,000.00 | 467,500.00 | 456,000.00 | 457,000.00 | 437,916.23 | 85,094 |
| 2022-06-09 | 457,500.00 | 472,500.00 | 455,000.00 | 465,500.00 | 446,061.28 | 189,197 |
| 2022-06-08 | 443,000.00 | 464,000.00 | 440,500.00 | 459,000.00 | 439,832.71 | 129,839 |
| 2022-06-07 | 443,500.00 | 446,000.00 | 438,000.00 | 441,500.00 | 423,063.49 | 79,090 |
| 2022-06-06 | 449,500.00 | 449,500.00 | 449,500.00 | 449,500.00 | 430,729.42 | 0 |
| 2022-06-03 | 457,000.00 | 459,500.00 | 447,500.00 | 449,500.00 | 430,729.42 | 72,734 |
| 2022-06-02 | 455,000.00 | 456,000.00 | 442,500.00 | 456,000.00 | 436,957.98 | 88,186 |
| 2022-06-01 | 455,000.00 | 455,000.00 | 455,000.00 | 455,000.00 | 435,999.74 | 0 |
| 2022-05-31 | 458,500.00 | 458,500.00 | 451,000.00 | 455,000.00 | 435,999.74 | 193,455 |
| 2022-05-30 | 455,500.00 | 459,500.00 | 453,000.00 | 456,000.00 | 436,957.98 | 59,645 |
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.