NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 146,400.00 | 149,000.00 | 144,100.00 | 146,300.00 | 145,568.50 | 100,400 |
| 2025-04-29 | 150,700.00 | 151,400.00 | 145,700.00 | 146,700.00 | 145,966.50 | 101,362 |
| 2025-04-28 | 146,300.00 | 151,900.00 | 146,000.00 | 150,700.00 | 149,946.50 | 105,329 |
| 2025-04-25 | 147,600.00 | 148,000.00 | 146,000.00 | 146,900.00 | 146,165.50 | 58,442 |
| 2025-04-24 | 142,000.00 | 148,200.00 | 141,200.00 | 147,700.00 | 146,961.50 | 120,088 |
| 2025-04-23 | 137,000.00 | 142,200.00 | 136,700.00 | 141,800.00 | 141,091.00 | 126,117 |
| 2025-04-22 | 135,300.00 | 136,100.00 | 134,600.00 | 135,800.00 | 135,121.00 | 50,376 |
| 2025-04-21 | 138,500.00 | 138,500.00 | 135,200.00 | 136,400.00 | 135,718.00 | 74,684 |
| 2025-04-18 | 139,900.00 | 139,900.00 | 137,200.00 | 138,500.00 | 137,807.50 | 81,460 |
| 2025-04-17 | 138,300.00 | 140,300.00 | 137,500.00 | 139,800.00 | 139,101.00 | 99,816 |
| 2025-04-16 | 142,600.00 | 142,600.00 | 136,900.00 | 137,800.00 | 137,111.00 | 121,810 |
| 2025-04-15 | 143,100.00 | 143,900.00 | 142,200.00 | 142,600.00 | 141,887.00 | 65,768 |
| 2025-04-14 | 145,000.00 | 146,300.00 | 142,300.00 | 142,400.00 | 141,688.00 | 66,584 |
| 2025-04-11 | 139,600.00 | 144,400.00 | 139,400.00 | 144,200.00 | 143,479.00 | 63,325 |
| 2025-04-10 | 140,100.00 | 142,400.00 | 139,400.00 | 142,200.00 | 141,489.00 | 133,247 |
| 2025-04-09 | 136,600.00 | 138,900.00 | 134,600.00 | 135,900.00 | 135,220.50 | 86,205 |
| 2025-04-08 | 143,700.00 | 144,600.00 | 138,400.00 | 138,400.00 | 137,708.00 | 105,755 |
| 2025-04-07 | 147,600.00 | 148,000.00 | 141,800.00 | 142,000.00 | 141,290.00 | 125,234 |
| 2025-04-04 | 144,100.00 | 153,100.00 | 144,100.00 | 153,100.00 | 152,334.50 | 120,646 |
| 2025-04-03 | 145,000.00 | 147,900.00 | 143,200.00 | 146,900.00 | 146,165.50 | 98,864 |
| 2025-04-02 | 151,500.00 | 152,000.00 | 147,400.00 | 148,600.00 | 147,857.00 | 96,841 |
| 2025-04-01 | 150,200.00 | 152,700.00 | 149,700.00 | 151,400.00 | 150,643.00 | 54,534 |
| 2025-03-31 | 157,500.00 | 158,200.00 | 148,900.00 | 149,400.00 | 148,653.00 | 158,978 |
| 2025-03-28 | 162,200.00 | 162,300.00 | 159,000.00 | 159,100.00 | 158,304.50 | 34,126 |
| 2025-03-27 | 161,000.00 | 162,400.00 | 160,500.00 | 161,600.00 | 160,792.00 | 36,184 |
| 2025-03-26 | 162,600.00 | 164,400.00 | 161,400.00 | 161,800.00 | 160,991.00 | 34,371 |
| 2025-03-25 | 161,100.00 | 162,200.00 | 159,500.00 | 161,300.00 | 160,493.50 | 29,268 |
| 2025-03-24 | 162,300.00 | 163,500.00 | 160,600.00 | 160,700.00 | 159,896.50 | 36,821 |
| 2025-03-21 | 160,800.00 | 163,300.00 | 160,500.00 | 163,300.00 | 162,483.50 | 69,573 |
| 2025-03-20 | 163,500.00 | 165,700.00 | 162,700.00 | 162,700.00 | 160,433.80 | 35,525 |
| 2025-03-19 | 162,500.00 | 165,300.00 | 162,100.00 | 163,600.00 | 161,321.26 | 46,986 |
| 2025-03-18 | 165,000.00 | 165,200.00 | 163,000.00 | 163,400.00 | 161,124.05 | 34,863 |
| 2025-03-17 | 165,800.00 | 166,800.00 | 163,900.00 | 164,400.00 | 162,110.12 | 43,866 |
| 2025-03-14 | 164,200.00 | 167,700.00 | 162,700.00 | 164,800.00 | 162,504.55 | 94,501 |
| 2025-03-13 | 158,600.00 | 164,500.00 | 158,300.00 | 163,000.00 | 160,729.62 | 176,597 |
| 2025-03-12 | 159,500.00 | 161,000.00 | 157,500.00 | 157,800.00 | 155,602.05 | 110,931 |
| 2025-03-11 | 158,900.00 | 160,900.00 | 157,300.00 | 159,300.00 | 157,081.16 | 70,825 |
| 2025-03-10 | 161,000.00 | 164,800.00 | 159,100.00 | 162,600.00 | 160,335.19 | 62,567 |
| 2025-03-07 | 163,300.00 | 164,000.00 | 161,200.00 | 161,300.00 | 159,053.30 | 69,072 |
| 2025-03-06 | 162,500.00 | 164,500.00 | 161,600.00 | 164,300.00 | 162,011.51 | 71,134 |
| 2025-03-05 | 166,000.00 | 167,900.00 | 160,100.00 | 161,600.00 | 159,349.12 | 136,359 |
| 2025-03-04 | 170,100.00 | 170,500.00 | 164,500.00 | 164,500.00 | 162,208.73 | 116,485 |
| 2025-02-28 | 176,100.00 | 176,100.00 | 170,100.00 | 170,100.00 | 167,730.73 | 151,614 |
| 2025-02-27 | 179,600.00 | 179,600.00 | 175,700.00 | 177,500.00 | 175,027.66 | 50,544 |
| 2025-02-26 | 174,100.00 | 179,700.00 | 172,800.00 | 178,400.00 | 175,915.12 | 78,989 |
| 2025-02-25 | 176,700.00 | 177,900.00 | 173,400.00 | 173,800.00 | 171,379.19 | 67,959 |
| 2025-02-24 | 177,400.00 | 182,300.00 | 176,200.00 | 177,300.00 | 174,830.44 | 57,116 |
| 2025-02-21 | 180,600.00 | 180,800.00 | 176,300.00 | 177,700.00 | 175,224.87 | 44,208 |
| 2025-02-20 | 177,000.00 | 180,500.00 | 176,600.00 | 178,200.00 | 175,717.91 | 110,470 |
| 2025-02-19 | 170,900.00 | 175,900.00 | 170,900.00 | 174,900.00 | 172,463.87 | 106,175 |
| 2025-02-18 | 170,800.00 | 171,400.00 | 169,400.00 | 170,800.00 | 168,420.98 | 61,635 |
| 2025-02-17 | 173,200.00 | 173,300.00 | 169,700.00 | 170,800.00 | 168,420.98 | 66,090 |
| 2025-02-14 | 172,200.00 | 175,400.00 | 171,700.00 | 172,900.00 | 170,491.73 | 82,877 |
| 2025-02-13 | 174,400.00 | 174,900.00 | 169,100.00 | 171,200.00 | 168,815.41 | 152,722 |
| 2025-02-12 | 180,000.00 | 183,700.00 | 174,000.00 | 174,100.00 | 171,675.01 | 152,903 |
| 2025-02-11 | 175,900.00 | 181,500.00 | 174,500.00 | 180,400.00 | 177,887.26 | 102,082 |
| 2025-02-10 | 172,400.00 | 176,500.00 | 171,900.00 | 173,400.00 | 170,984.76 | 74,991 |
| 2025-02-07 | 171,500.00 | 174,300.00 | 170,900.00 | 171,500.00 | 169,111.23 | 39,710 |
| 2025-02-06 | 174,600.00 | 174,800.00 | 171,300.00 | 172,900.00 | 170,491.73 | 51,846 |
| 2025-02-05 | 169,500.00 | 174,900.00 | 169,100.00 | 173,500.00 | 171,083.37 | 84,118 |
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.