NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 440,000.00 | 445,000.00 | 432,000.00 | 440,000.00 | 421,626.13 | 106,615 |
| 2022-03-14 | 457,000.00 | 458,000.00 | 442,500.00 | 444,500.00 | 425,938.21 | 158,520 |
| 2022-03-13 | 452,000.00 | 452,000.00 | 452,000.00 | 452,000.00 | 433,125.02 | 0 |
| 2022-03-11 | 449,500.00 | 460,000.00 | 444,500.00 | 452,000.00 | 433,125.02 | 210,603 |
| 2022-03-10 | 430,500.00 | 430,500.00 | 430,500.00 | 430,500.00 | 412,522.83 | 0 |
| 2022-03-09 | 430,500.00 | 430,500.00 | 430,500.00 | 430,500.00 | 412,522.83 | 0 |
| 2022-03-08 | 417,000.00 | 437,000.00 | 417,000.00 | 430,500.00 | 412,522.83 | 186,265 |
| 2022-03-07 | 430,000.00 | 432,000.00 | 423,000.00 | 424,500.00 | 406,773.39 | 162,273 |
| 2022-03-06 | 437,000.00 | 437,000.00 | 437,000.00 | 437,000.00 | 418,751.40 | 0 |
| 2022-03-04 | 459,500.00 | 459,500.00 | 459,500.00 | 459,500.00 | 440,311.83 | 0 |
| 2022-03-03 | 455,000.00 | 460,000.00 | 450,500.00 | 459,500.00 | 440,311.83 | 125,339 |
| 2022-03-02 | 448,000.00 | 458,000.00 | 446,000.00 | 452,000.00 | 433,125.02 | 206,859 |
| 2022-03-01 | 443,500.00 | 443,500.00 | 443,500.00 | 443,500.00 | 424,979.97 | 0 |
| 2022-02-28 | 444,000.00 | 444,000.00 | 444,000.00 | 444,000.00 | 425,459.09 | 0 |
| 2022-02-27 | 444,000.00 | 444,000.00 | 444,000.00 | 444,000.00 | 425,459.09 | 0 |
| 2022-02-25 | 452,500.00 | 454,000.00 | 442,500.00 | 444,000.00 | 425,459.09 | 327,605 |
| 2022-02-24 | 455,000.00 | 457,000.00 | 443,500.00 | 448,500.00 | 429,771.18 | 324,246 |
| 2022-02-23 | 492,500.00 | 492,500.00 | 492,500.00 | 492,500.00 | 471,933.79 | 0 |
| 2022-02-22 | 492,500.00 | 492,500.00 | 492,500.00 | 492,500.00 | 471,933.79 | 0 |
| 2022-02-21 | 492,500.00 | 492,500.00 | 492,500.00 | 492,500.00 | 471,933.79 | 0 |
| 2022-02-20 | 492,500.00 | 492,500.00 | 492,500.00 | 492,500.00 | 471,933.79 | 0 |
| 2022-02-18 | 493,500.00 | 497,000.00 | 487,000.00 | 492,500.00 | 471,933.79 | 242,560 |
| 2022-02-17 | 493,500.00 | 512,000.00 | 488,000.00 | 501,000.00 | 480,078.84 | 265,895 |
| 2022-02-16 | 482,500.00 | 497,000.00 | 474,500.00 | 492,500.00 | 471,933.79 | 538,594 |
| 2022-02-15 | 510,000.00 | 529,000.00 | 509,000.00 | 513,000.00 | 491,577.73 | 181,104 |
| 2022-02-14 | 499,500.00 | 513,000.00 | 497,000.00 | 510,000.00 | 488,703.01 | 217,183 |
| 2022-02-13 | 511,000.00 | 511,000.00 | 511,000.00 | 511,000.00 | 489,661.25 | 0 |
| 2022-02-11 | 541,000.00 | 543,000.00 | 509,000.00 | 511,000.00 | 489,661.25 | 623,308 |
| 2022-02-10 | 551,000.00 | 565,000.00 | 546,000.00 | 550,000.00 | 527,032.66 | 251,453 |
| 2022-02-09 | 540,000.00 | 540,000.00 | 540,000.00 | 540,000.00 | 517,450.25 | 0 |
| 2022-02-08 | 540,000.00 | 540,000.00 | 540,000.00 | 540,000.00 | 517,450.25 | 0 |
| 2022-02-07 | 535,000.00 | 546,000.00 | 529,000.00 | 540,000.00 | 517,450.25 | 201,268 |
| 2022-02-06 | 530,000.00 | 530,000.00 | 530,000.00 | 530,000.00 | 507,867.83 | 0 |
| 2022-02-04 | 532,000.00 | 537,000.00 | 517,000.00 | 530,000.00 | 507,867.83 | 310,866 |
| 2022-02-03 | 537,000.00 | 545,000.00 | 525,000.00 | 532,000.00 | 509,784.32 | 238,330 |
| 2022-01-28 | 537,000.00 | 544,000.00 | 522,000.00 | 536,000.00 | 513,617.28 | 230,623 |
| 2022-01-27 | 563,000.00 | 565,000.00 | 531,000.00 | 536,000.00 | 513,617.28 | 225,429 |
| 2022-01-26 | 558,000.00 | 558,000.00 | 558,000.00 | 558,000.00 | 534,698.59 | 0 |
| 2022-01-25 | 573,000.00 | 579,000.00 | 557,000.00 | 558,000.00 | 534,698.59 | 178,822 |
| 2022-01-24 | 564,000.00 | 576,000.00 | 563,000.00 | 567,000.00 | 543,322.76 | 142,063 |
| 2022-01-23 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | 541,406.27 | 0 |
| 2022-01-21 | 572,000.00 | 582,000.00 | 563,000.00 | 565,000.00 | 541,406.27 | 192,639 |
| 2022-01-20 | 582,000.00 | 585,000.00 | 568,000.00 | 578,000.00 | 553,863.41 | 126,446 |
| 2022-01-19 | 578,000.00 | 584,000.00 | 574,000.00 | 582,000.00 | 557,696.38 | 108,563 |
| 2022-01-18 | 587,000.00 | 599,000.00 | 576,000.00 | 578,000.00 | 553,863.41 | 81,971 |
| 2022-01-17 | 574,000.00 | 595,000.00 | 573,000.00 | 588,000.00 | 563,445.82 | 101,567 |
| 2022-01-16 | 583,000.00 | 583,000.00 | 583,000.00 | 583,000.00 | 558,654.62 | 0 |
| 2022-01-14 | 598,000.00 | 599,000.00 | 572,000.00 | 583,000.00 | 558,654.62 | 232,460 |
| 2022-01-13 | 611,000.00 | 618,000.00 | 604,000.00 | 605,000.00 | 579,735.92 | 138,024 |
| 2022-01-12 | 609,000.00 | 623,000.00 | 608,000.00 | 616,000.00 | 590,276.58 | 113,698 |
| 2022-01-11 | 609,000.00 | 622,000.00 | 601,000.00 | 604,000.00 | 578,777.68 | 146,671 |
| 2022-01-10 | 604,000.00 | 619,000.00 | 600,000.00 | 614,000.00 | 588,360.09 | 101,203 |
| 2022-01-09 | 606,000.00 | 606,000.00 | 606,000.00 | 606,000.00 | 580,694.16 | 0 |
| 2022-01-07 | 606,000.00 | 620,000.00 | 603,000.00 | 606,000.00 | 580,694.16 | 125,308 |
| 2022-01-06 | 617,000.00 | 622,000.00 | 599,000.00 | 601,000.00 | 575,902.96 | 206,173 |
| 2022-01-05 | 652,000.00 | 654,000.00 | 622,000.00 | 625,000.00 | 598,900.75 | 196,204 |
| 2022-01-04 | 662,000.00 | 669,000.00 | 654,000.00 | 657,000.00 | 629,564.46 | 111,602 |
| 2022-01-03 | 645,000.00 | 689,000.00 | 644,000.00 | 667,000.00 | 639,146.88 | 236,544 |
| 2021-12-30 | 660,000.00 | 660,000.00 | 643,000.00 | 643,000.00 | 616,149.09 | 135,434 |
| 2021-12-29 | 661,000.00 | 665,000.00 | 656,000.00 | 660,000.00 | 632,439.19 | 106,055 |
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.