NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-29 | 451,000.00 | 451,000.00 | 451,000.00 | 451,000.00 | 432,166.78 | 0 |
| 2022-05-27 | 460,500.00 | 462,500.00 | 448,500.00 | 451,000.00 | 432,166.78 | 64,043 |
| 2022-05-26 | 444,000.00 | 462,000.00 | 443,500.00 | 454,500.00 | 435,520.62 | 148,982 |
| 2022-05-25 | 446,500.00 | 450,000.00 | 437,000.00 | 444,500.00 | 425,938.21 | 88,365 |
| 2022-05-24 | 451,000.00 | 454,500.00 | 441,500.00 | 442,500.00 | 424,021.73 | 72,359 |
| 2022-05-23 | 449,500.00 | 457,000.00 | 445,500.00 | 455,000.00 | 435,999.74 | 103,258 |
| 2022-05-22 | 450,000.00 | 450,000.00 | 450,000.00 | 450,000.00 | 431,208.54 | 0 |
| 2022-05-20 | 431,500.00 | 450,000.00 | 430,000.00 | 450,000.00 | 431,208.54 | 147,275 |
| 2022-05-19 | 425,500.00 | 437,500.00 | 422,500.00 | 429,500.00 | 411,564.59 | 117,248 |
| 2022-05-18 | 423,000.00 | 436,500.00 | 423,000.00 | 435,500.00 | 417,314.04 | 139,569 |
| 2022-05-17 | 420,500.00 | 424,500.00 | 416,500.00 | 421,500.00 | 403,898.66 | 103,457 |
| 2022-05-16 | 445,000.00 | 449,000.00 | 420,500.00 | 420,500.00 | 402,940.42 | 160,517 |
| 2022-05-15 | 439,500.00 | 439,500.00 | 439,500.00 | 439,500.00 | 421,147.00 | 0 |
| 2022-05-13 | 430,000.00 | 452,500.00 | 421,000.00 | 439,500.00 | 421,147.00 | 497,078 |
| 2022-05-12 | 405,000.00 | 413,500.00 | 398,500.00 | 398,500.00 | 381,859.12 | 153,743 |
| 2022-05-11 | 404,000.00 | 414,500.00 | 404,000.00 | 413,000.00 | 395,753.61 | 68,474 |
| 2022-05-10 | 407,000.00 | 411,000.00 | 395,500.00 | 408,000.00 | 390,962.41 | 110,344 |
| 2022-05-09 | 408,500.00 | 415,000.00 | 408,000.00 | 411,000.00 | 393,837.13 | 53,521 |
| 2022-05-06 | 417,000.00 | 417,000.00 | 410,500.00 | 414,000.00 | 396,711.85 | 55,006 |
| 2022-05-04 | 432,500.00 | 434,500.00 | 419,000.00 | 423,000.00 | 405,336.03 | 103,064 |
| 2022-05-03 | 424,500.00 | 435,000.00 | 424,000.00 | 432,500.00 | 414,439.32 | 75,191 |
| 2022-05-02 | 415,000.00 | 430,500.00 | 414,500.00 | 425,000.00 | 407,252.51 | 88,322 |
| 2022-04-29 | 413,500.00 | 422,000.00 | 411,000.00 | 421,500.00 | 403,898.66 | 86,030 |
| 2022-04-28 | 412,000.00 | 416,500.00 | 408,000.00 | 412,500.00 | 395,274.49 | 72,140 |
| 2022-04-27 | 409,000.00 | 411,000.00 | 406,000.00 | 410,000.00 | 392,878.89 | 108,179 |
| 2022-04-26 | 413,000.00 | 424,500.00 | 412,500.00 | 420,000.00 | 402,461.30 | 88,379 |
| 2022-04-25 | 415,000.00 | 420,000.00 | 412,500.00 | 412,500.00 | 395,274.49 | 85,605 |
| 2022-04-24 | 422,500.00 | 422,500.00 | 422,500.00 | 422,500.00 | 404,856.90 | 0 |
| 2022-04-22 | 432,500.00 | 434,500.00 | 419,000.00 | 422,500.00 | 404,856.90 | 116,904 |
| 2022-04-21 | 440,500.00 | 442,000.00 | 437,000.00 | 437,000.00 | 418,751.40 | 55,971 |
| 2022-04-20 | 440,000.00 | 441,500.00 | 436,500.00 | 440,000.00 | 421,626.13 | 57,692 |
| 2022-04-19 | 442,000.00 | 445,000.00 | 439,000.00 | 439,500.00 | 421,147.00 | 46,920 |
| 2022-04-18 | 440,500.00 | 443,000.00 | 437,500.00 | 438,500.00 | 420,188.76 | 53,410 |
| 2022-04-17 | 443,000.00 | 443,000.00 | 443,000.00 | 443,000.00 | 424,500.85 | 0 |
| 2022-04-15 | 447,000.00 | 448,500.00 | 440,000.00 | 443,000.00 | 424,500.85 | 66,988 |
| 2022-04-14 | 459,000.00 | 459,000.00 | 447,000.00 | 447,000.00 | 428,333.81 | 122,783 |
| 2022-04-13 | 455,000.00 | 462,000.00 | 453,000.00 | 458,500.00 | 439,353.59 | 63,106 |
| 2022-04-12 | 452,000.00 | 461,500.00 | 446,500.00 | 458,000.00 | 438,874.47 | 100,684 |
| 2022-04-11 | 450,500.00 | 459,000.00 | 449,000.00 | 453,500.00 | 434,562.38 | 59,322 |
| 2022-04-10 | 458,000.00 | 458,000.00 | 458,000.00 | 458,000.00 | 438,874.47 | 0 |
| 2022-04-08 | 462,500.00 | 466,500.00 | 453,500.00 | 458,000.00 | 438,874.47 | 87,055 |
| 2022-04-07 | 469,000.00 | 471,500.00 | 462,000.00 | 462,000.00 | 442,707.43 | 103,079 |
| 2022-04-06 | 475,000.00 | 483,500.00 | 469,000.00 | 474,000.00 | 454,206.33 | 96,750 |
| 2022-04-05 | 479,000.00 | 485,000.00 | 473,000.00 | 480,000.00 | 459,955.77 | 112,974 |
| 2022-04-04 | 465,500.00 | 479,000.00 | 460,500.00 | 476,000.00 | 456,122.81 | 125,127 |
| 2022-04-03 | 467,000.00 | 467,000.00 | 467,000.00 | 467,000.00 | 447,498.64 | 0 |
| 2022-04-01 | 465,000.00 | 467,500.00 | 458,000.00 | 467,000.00 | 447,498.64 | 72,574 |
| 2022-03-31 | 467,000.00 | 479,500.00 | 464,500.00 | 467,500.00 | 447,977.76 | 140,432 |
| 2022-03-30 | 465,000.00 | 473,500.00 | 462,000.00 | 465,000.00 | 445,582.16 | 96,179 |
| 2022-03-29 | 457,000.00 | 468,000.00 | 455,500.00 | 462,000.00 | 442,707.43 | 71,994 |
| 2022-03-28 | 460,500.00 | 460,500.00 | 444,000.00 | 457,000.00 | 437,916.23 | 108,484 |
| 2022-03-27 | 463,500.00 | 463,500.00 | 463,500.00 | 463,500.00 | 444,144.79 | 0 |
| 2022-03-25 | 464,500.00 | 469,000.00 | 462,000.00 | 463,500.00 | 444,144.79 | 69,691 |
| 2022-03-24 | 465,500.00 | 467,500.00 | 458,500.00 | 462,500.00 | 443,186.55 | 90,061 |
| 2022-03-23 | 467,000.00 | 476,500.00 | 465,500.00 | 469,000.00 | 449,415.12 | 107,935 |
| 2022-03-22 | 465,000.00 | 467,500.00 | 460,000.00 | 463,000.00 | 443,665.67 | 89,919 |
| 2022-03-21 | 467,000.00 | 467,000.00 | 467,000.00 | 467,000.00 | 447,498.64 | 0 |
| 2022-03-18 | 471,000.00 | 472,000.00 | 462,500.00 | 467,000.00 | 447,498.64 | 133,139 |
| 2022-03-17 | 448,500.00 | 476,500.00 | 448,500.00 | 467,000.00 | 447,498.64 | 270,376 |
| 2022-03-16 | 444,500.00 | 448,500.00 | 435,500.00 | 440,000.00 | 421,626.13 | 112,638 |
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.