NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 192,800.00 | 194,700.00 | 192,100.00 | 193,900.00 | 192,930.50 | 45,943 |
| 2025-07-29 | 194,600.00 | 194,600.00 | 189,800.00 | 192,800.00 | 191,836.00 | 59,086 |
| 2025-07-28 | 195,100.00 | 196,800.00 | 192,600.00 | 194,000.00 | 193,030.00 | 35,509 |
| 2025-07-25 | 193,700.00 | 196,600.00 | 193,700.00 | 195,300.00 | 194,323.50 | 39,497 |
| 2025-07-24 | 198,700.00 | 199,500.00 | 192,800.00 | 194,100.00 | 193,129.50 | 96,389 |
| 2025-07-23 | 205,500.00 | 207,000.00 | 196,100.00 | 198,700.00 | 197,706.50 | 136,957 |
| 2025-07-22 | 206,500.00 | 208,500.00 | 204,500.00 | 205,500.00 | 204,472.50 | 60,048 |
| 2025-07-21 | 208,000.00 | 211,500.00 | 206,500.00 | 208,000.00 | 206,960.00 | 49,534 |
| 2025-07-18 | 212,500.00 | 215,000.00 | 205,000.00 | 209,500.00 | 208,452.50 | 61,982 |
| 2025-07-17 | 213,500.00 | 215,000.00 | 207,000.00 | 212,000.00 | 210,940.00 | 54,211 |
| 2025-07-16 | 213,000.00 | 214,500.00 | 209,500.00 | 212,000.00 | 210,940.00 | 77,833 |
| 2025-07-15 | 210,000.00 | 218,000.00 | 210,000.00 | 213,500.00 | 212,432.50 | 70,240 |
| 2025-07-14 | 213,000.00 | 216,500.00 | 209,000.00 | 212,000.00 | 210,940.00 | 80,056 |
| 2025-07-11 | 206,500.00 | 214,500.00 | 205,000.00 | 211,500.00 | 210,442.50 | 77,156 |
| 2025-07-10 | 207,000.00 | 211,000.00 | 204,000.00 | 206,500.00 | 205,467.50 | 131,056 |
| 2025-07-09 | 209,500.00 | 218,000.00 | 206,000.00 | 207,500.00 | 206,462.50 | 128,699 |
| 2025-07-08 | 206,500.00 | 213,000.00 | 206,500.00 | 209,500.00 | 208,452.50 | 68,568 |
| 2025-07-07 | 208,000.00 | 210,000.00 | 203,000.00 | 204,500.00 | 203,477.50 | 47,736 |
| 2025-07-04 | 208,500.00 | 211,500.00 | 205,500.00 | 207,000.00 | 205,965.00 | 86,515 |
| 2025-07-03 | 206,000.00 | 208,500.00 | 201,500.00 | 205,500.00 | 204,472.50 | 75,909 |
| 2025-07-02 | 204,500.00 | 209,000.00 | 197,500.00 | 201,500.00 | 200,492.50 | 87,179 |
| 2025-07-01 | 206,000.00 | 208,000.00 | 203,000.00 | 204,500.00 | 203,477.50 | 78,567 |
| 2025-06-30 | 189,000.00 | 213,000.00 | 188,900.00 | 206,500.00 | 205,467.50 | 292,068 |
| 2025-06-27 | 189,700.00 | 189,700.00 | 184,100.00 | 185,700.00 | 184,771.50 | 72,155 |
| 2025-06-26 | 191,800.00 | 191,800.00 | 185,500.00 | 188,200.00 | 187,259.00 | 98,740 |
| 2025-06-25 | 195,900.00 | 196,000.00 | 189,600.00 | 192,800.00 | 191,836.00 | 90,442 |
| 2025-06-24 | 201,000.00 | 203,500.00 | 191,500.00 | 194,100.00 | 193,129.50 | 157,184 |
| 2025-06-23 | 189,900.00 | 196,000.00 | 186,900.00 | 194,200.00 | 193,229.00 | 178,468 |
| 2025-06-20 | 192,000.00 | 192,300.00 | 186,000.00 | 190,400.00 | 189,448.00 | 232,899 |
| 2025-06-19 | 188,500.00 | 191,000.00 | 181,700.00 | 190,500.00 | 189,547.50 | 244,422 |
| 2025-06-18 | 170,000.00 | 187,400.00 | 169,600.00 | 186,900.00 | 185,965.50 | 259,733 |
| 2025-06-17 | 170,700.00 | 173,800.00 | 169,600.00 | 171,900.00 | 171,040.50 | 84,954 |
| 2025-06-16 | 176,200.00 | 177,600.00 | 168,500.00 | 170,900.00 | 170,045.50 | 123,244 |
| 2025-06-13 | 178,000.00 | 179,800.00 | 174,100.00 | 176,500.00 | 175,617.50 | 119,917 |
| 2025-06-12 | 178,000.00 | 181,800.00 | 175,100.00 | 176,600.00 | 175,717.00 | 227,190 |
| 2025-06-11 | 178,000.00 | 180,500.00 | 174,800.00 | 177,900.00 | 177,010.50 | 134,097 |
| 2025-06-10 | 173,200.00 | 177,600.00 | 172,400.00 | 174,300.00 | 173,428.50 | 127,181 |
| 2025-06-09 | 173,500.00 | 175,300.00 | 170,800.00 | 173,000.00 | 172,135.00 | 134,819 |
| 2025-06-05 | 166,000.00 | 176,800.00 | 166,000.00 | 172,900.00 | 172,035.50 | 221,969 |
| 2025-06-04 | 166,800.00 | 169,000.00 | 165,600.00 | 166,500.00 | 165,667.50 | 200,239 |
| 2025-06-02 | 154,700.00 | 169,200.00 | 153,500.00 | 166,500.00 | 165,667.50 | 330,236 |
| 2025-05-30 | 156,000.00 | 160,300.00 | 149,400.00 | 152,500.00 | 151,737.50 | 1,720,727 |
| 2025-05-29 | 158,800.00 | 160,800.00 | 157,000.00 | 158,900.00 | 158,105.50 | 127,102 |
| 2025-05-28 | 156,900.00 | 162,300.00 | 155,800.00 | 157,300.00 | 156,513.50 | 132,706 |
| 2025-05-27 | 150,500.00 | 159,000.00 | 150,000.00 | 157,600.00 | 156,812.00 | 208,277 |
| 2025-05-26 | 150,000.00 | 153,300.00 | 148,200.00 | 151,900.00 | 151,140.50 | 99,886 |
| 2025-05-23 | 155,600.00 | 156,500.00 | 150,100.00 | 150,800.00 | 150,046.00 | 103,949 |
| 2025-05-22 | 154,000.00 | 157,100.00 | 153,900.00 | 155,600.00 | 154,822.00 | 83,209 |
| 2025-05-21 | 155,700.00 | 159,100.00 | 155,300.00 | 155,500.00 | 154,722.50 | 68,349 |
| 2025-05-20 | 159,200.00 | 159,600.00 | 154,200.00 | 155,600.00 | 154,822.00 | 74,867 |
| 2025-05-19 | 161,000.00 | 161,300.00 | 155,700.00 | 157,600.00 | 156,812.00 | 76,548 |
| 2025-05-16 | 156,600.00 | 163,200.00 | 155,700.00 | 161,700.00 | 160,891.50 | 164,070 |
| 2025-05-15 | 156,400.00 | 157,900.00 | 153,700.00 | 155,500.00 | 154,722.50 | 95,922 |
| 2025-05-14 | 151,500.00 | 158,500.00 | 145,200.00 | 158,500.00 | 157,707.50 | 289,711 |
| 2025-05-13 | 148,300.00 | 151,800.00 | 147,500.00 | 150,400.00 | 149,648.00 | 84,253 |
| 2025-05-12 | 149,600.00 | 151,200.00 | 147,100.00 | 149,400.00 | 148,653.00 | 53,432 |
| 2025-05-09 | 147,500.00 | 151,400.00 | 147,300.00 | 148,100.00 | 147,359.50 | 81,215 |
| 2025-05-08 | 147,100.00 | 148,500.00 | 145,600.00 | 147,100.00 | 146,364.50 | 94,850 |
| 2025-05-07 | 147,000.00 | 150,300.00 | 145,600.00 | 148,100.00 | 147,359.50 | 94,479 |
| 2025-05-02 | 145,500.00 | 147,300.00 | 144,000.00 | 145,800.00 | 145,071.00 | 75,782 |
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.