NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 660,000.00 | 661,000.00 | 653,000.00 | 656,000.00 | 622,990.93 | 109,106 |
| 2021-12-27 | 658,000.00 | 662,000.00 | 646,000.00 | 657,000.00 | 623,940.61 | 99,039 |
| 2021-12-26 | 656,000.00 | 656,000.00 | 656,000.00 | 656,000.00 | 622,990.93 | 0 |
| 2021-12-24 | 658,000.00 | 666,000.00 | 654,000.00 | 656,000.00 | 622,990.93 | 88,674 |
| 2021-12-23 | 665,000.00 | 671,000.00 | 651,000.00 | 656,000.00 | 622,990.93 | 124,253 |
| 2021-12-22 | 670,000.00 | 677,000.00 | 664,000.00 | 665,000.00 | 631,538.06 | 74,586 |
| 2021-12-21 | 654,000.00 | 672,000.00 | 648,000.00 | 663,000.00 | 629,638.70 | 105,016 |
| 2021-12-20 | 667,000.00 | 675,000.00 | 655,000.00 | 655,000.00 | 622,041.25 | 142,411 |
| 2021-12-19 | 670,000.00 | 670,000.00 | 670,000.00 | 670,000.00 | 636,286.47 | 0 |
| 2021-12-17 | 669,000.00 | 679,000.00 | 666,000.00 | 670,000.00 | 636,286.47 | 232,203 |
| 2021-12-16 | 674,000.00 | 680,000.00 | 661,000.00 | 680,000.00 | 645,783.28 | 211,953 |
| 2021-12-15 | 690,000.00 | 697,000.00 | 667,000.00 | 673,000.00 | 639,135.51 | 266,446 |
| 2021-12-14 | 710,000.00 | 711,000.00 | 688,000.00 | 697,000.00 | 661,927.86 | 190,779 |
| 2021-12-13 | 727,000.00 | 730,000.00 | 710,000.00 | 714,000.00 | 678,072.45 | 149,373 |
| 2021-12-12 | 727,000.00 | 727,000.00 | 727,000.00 | 727,000.00 | 690,418.30 | 0 |
| 2021-12-10 | 737,000.00 | 742,000.00 | 722,000.00 | 727,000.00 | 690,418.30 | 157,302 |
| 2021-12-09 | 742,000.00 | 753,000.00 | 728,000.00 | 737,000.00 | 699,915.12 | 279,949 |
| 2021-12-08 | 731,000.00 | 747,000.00 | 726,000.00 | 732,000.00 | 695,166.71 | 279,082 |
| 2021-12-07 | 723,000.00 | 736,000.00 | 712,000.00 | 717,000.00 | 680,921.49 | 222,365 |
| 2021-12-06 | 724,000.00 | 731,000.00 | 710,000.00 | 712,000.00 | 676,173.08 | 168,956 |
| 2021-12-05 | 728,000.00 | 728,000.00 | 728,000.00 | 728,000.00 | 691,367.98 | 0 |
| 2021-12-03 | 706,000.00 | 739,000.00 | 699,000.00 | 728,000.00 | 691,367.98 | 352,625 |
| 2021-12-02 | 701,000.00 | 709,000.00 | 673,000.00 | 690,000.00 | 655,280.09 | 229,201 |
| 2021-12-01 | 695,000.00 | 718,000.00 | 686,000.00 | 701,000.00 | 665,726.59 | 288,900 |
| 2021-11-30 | 693,000.00 | 704,000.00 | 681,000.00 | 681,000.00 | 646,732.96 | 346,895 |
| 2021-11-29 | 683,000.00 | 711,000.00 | 682,000.00 | 689,000.00 | 654,330.41 | 291,632 |
| 2021-11-28 | 695,000.00 | 695,000.00 | 695,000.00 | 695,000.00 | 660,028.50 | 0 |
| 2021-11-26 | 706,000.00 | 719,000.00 | 688,000.00 | 695,000.00 | 660,028.50 | 251,704 |
| 2021-11-25 | 722,000.00 | 736,000.00 | 697,000.00 | 700,000.00 | 664,776.91 | 293,337 |
| 2021-11-24 | 708,000.00 | 724,000.00 | 704,000.00 | 710,000.00 | 674,273.72 | 215,946 |
| 2021-11-23 | 733,000.00 | 749,000.00 | 704,000.00 | 708,000.00 | 672,374.36 | 333,227 |
| 2021-11-22 | 729,000.00 | 749,000.00 | 706,000.00 | 748,000.00 | 710,361.61 | 353,347 |
| 2021-11-21 | 750,000.00 | 750,000.00 | 750,000.00 | 750,000.00 | 712,260.97 | 0 |
| 2021-11-19 | 750,000.00 | 773,000.00 | 747,000.00 | 750,000.00 | 712,260.97 | 287,805 |
| 2021-11-18 | 734,000.00 | 770,000.00 | 715,000.00 | 760,000.00 | 721,757.78 | 687,280 |
| 2021-11-17 | 713,000.00 | 739,000.00 | 712,000.00 | 725,000.00 | 688,518.94 | 595,201 |
| 2021-11-16 | 670,000.00 | 712,000.00 | 660,000.00 | 705,000.00 | 669,525.31 | 881,816 |
| 2021-11-15 | 707,000.00 | 738,000.00 | 648,000.00 | 660,000.00 | 626,789.66 | 1,243,312 |
| 2021-11-14 | 715,000.00 | 715,000.00 | 715,000.00 | 715,000.00 | 679,022.13 | 0 |
| 2021-11-12 | 757,000.00 | 776,000.00 | 694,000.00 | 715,000.00 | 679,022.13 | 1,418,735 |
| 2021-11-11 | 590,000.00 | 786,000.00 | 589,000.00 | 786,000.00 | 746,449.50 | 3,655,331 |
| 2021-11-10 | 623,000.00 | 627,000.00 | 594,000.00 | 605,000.00 | 574,557.18 | 371,237 |
| 2021-11-09 | 629,000.00 | 638,000.00 | 620,000.00 | 627,000.00 | 595,450.17 | 229,981 |
| 2021-11-08 | 665,000.00 | 665,000.00 | 618,000.00 | 629,000.00 | 597,349.54 | 621,616 |
| 2021-11-07 | 624,000.00 | 624,000.00 | 624,000.00 | 624,000.00 | 592,601.13 | 0 |
| 2021-11-05 | 603,000.00 | 631,000.00 | 595,000.00 | 624,000.00 | 592,601.13 | 713,135 |
| 2021-11-04 | 610,000.00 | 630,000.00 | 567,000.00 | 595,000.00 | 565,060.37 | 1,349,029 |
| 2021-11-03 | 644,000.00 | 667,000.00 | 634,000.00 | 657,000.00 | 623,940.61 | 460,304 |
| 2021-11-02 | 648,000.00 | 651,000.00 | 638,000.00 | 643,000.00 | 610,645.07 | 196,240 |
| 2021-11-01 | 633,000.00 | 654,000.00 | 625,000.00 | 648,000.00 | 615,393.48 | 255,925 |
| 2021-10-31 | 627,000.00 | 627,000.00 | 627,000.00 | 627,000.00 | 595,450.17 | 0 |
| 2021-10-29 | 625,000.00 | 633,000.00 | 615,000.00 | 627,000.00 | 595,450.17 | 135,990 |
| 2021-10-28 | 638,000.00 | 639,000.00 | 621,000.00 | 621,000.00 | 589,752.08 | 146,467 |
| 2021-10-27 | 627,000.00 | 642,000.00 | 624,000.00 | 639,000.00 | 606,846.35 | 170,523 |
| 2021-10-26 | 625,000.00 | 632,000.00 | 620,000.00 | 627,000.00 | 595,450.17 | 144,237 |
← NewerPage 22 of 22 · 1,315 trading days
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.