NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 170,000.00 | 173,900.00 | 167,200.00 | 168,300.00 | 165,955.80 | 76,941 |
| 2025-02-03 | 171,000.00 | 171,500.00 | 167,300.00 | 169,900.00 | 167,533.51 | 68,280 |
| 2025-01-31 | 173,900.00 | 174,800.00 | 170,800.00 | 172,700.00 | 170,294.51 | 79,477 |
| 2025-01-24 | 173,700.00 | 174,700.00 | 172,000.00 | 172,200.00 | 169,801.48 | 64,662 |
| 2025-01-23 | 178,000.00 | 178,700.00 | 172,800.00 | 173,000.00 | 170,590.33 | 74,975 |
| 2025-01-22 | 178,300.00 | 179,900.00 | 176,800.00 | 177,300.00 | 174,830.44 | 53,463 |
| 2025-01-21 | 178,000.00 | 181,000.00 | 175,900.00 | 177,700.00 | 175,224.87 | 48,409 |
| 2025-01-20 | 181,800.00 | 182,800.00 | 176,000.00 | 177,700.00 | 175,224.87 | 99,967 |
| 2025-01-17 | 184,000.00 | 184,500.00 | 181,100.00 | 181,800.00 | 179,267.76 | 53,970 |
| 2025-01-16 | 184,100.00 | 187,500.00 | 182,700.00 | 183,600.00 | 181,042.69 | 32,974 |
| 2025-01-15 | 186,100.00 | 186,400.00 | 180,200.00 | 183,200.00 | 180,648.26 | 54,631 |
| 2025-01-14 | 181,200.00 | 187,600.00 | 181,200.00 | 184,700.00 | 182,127.37 | 50,709 |
| 2025-01-13 | 185,600.00 | 187,100.00 | 180,700.00 | 181,200.00 | 178,676.12 | 68,764 |
| 2025-01-10 | 190,400.00 | 193,200.00 | 185,800.00 | 186,100.00 | 183,507.87 | 56,674 |
| 2025-01-09 | 188,200.00 | 192,300.00 | 187,100.00 | 192,300.00 | 189,621.51 | 89,533 |
| 2025-01-08 | 188,100.00 | 190,800.00 | 188,000.00 | 188,100.00 | 185,480.01 | 40,402 |
| 2025-01-07 | 191,200.00 | 193,900.00 | 188,600.00 | 188,600.00 | 185,973.05 | 46,407 |
| 2025-01-06 | 187,000.00 | 193,400.00 | 185,500.00 | 190,100.00 | 187,452.15 | 50,120 |
| 2025-01-03 | 180,900.00 | 189,200.00 | 180,900.00 | 189,000.00 | 186,367.48 | 93,585 |
| 2025-01-02 | 183,200.00 | 186,200.00 | 179,300.00 | 182,000.00 | 179,464.98 | 76,176 |
| 2024-12-30 | 191,600.00 | 193,400.00 | 182,700.00 | 183,100.00 | 180,549.65 | 119,969 |
| 2024-12-27 | 202,000.00 | 202,000.00 | 191,200.00 | 191,600.00 | 188,931.26 | 96,951 |
| 2024-12-26 | 205,500.00 | 207,500.00 | 201,500.00 | 202,000.00 | 199,186.40 | 49,321 |
| 2024-12-24 | 202,000.00 | 206,000.00 | 200,500.00 | 205,500.00 | 202,637.65 | 50,747 |
| 2024-12-23 | 205,000.00 | 205,500.00 | 200,000.00 | 202,000.00 | 199,186.40 | 47,259 |
| 2024-12-20 | 203,000.00 | 207,000.00 | 200,000.00 | 204,500.00 | 201,651.58 | 67,936 |
| 2024-12-19 | 202,500.00 | 209,500.00 | 201,500.00 | 203,000.00 | 200,172.47 | 54,114 |
| 2024-12-18 | 206,500.00 | 211,000.00 | 202,000.00 | 208,500.00 | 205,595.87 | 65,515 |
| 2024-12-17 | 207,500.00 | 209,500.00 | 204,000.00 | 205,500.00 | 202,637.65 | 80,443 |
| 2024-12-16 | 212,000.00 | 213,000.00 | 207,000.00 | 209,500.00 | 206,581.94 | 70,833 |
| 2024-12-13 | 205,500.00 | 214,500.00 | 204,000.00 | 209,000.00 | 206,088.90 | 112,784 |
| 2024-12-12 | 203,000.00 | 206,000.00 | 198,700.00 | 204,500.00 | 201,651.58 | 162,130 |
| 2024-12-11 | 192,300.00 | 201,500.00 | 191,500.00 | 200,500.00 | 197,707.30 | 102,793 |
| 2024-12-10 | 190,300.00 | 195,300.00 | 190,000.00 | 190,000.00 | 187,353.55 | 91,542 |
| 2024-12-09 | 197,500.00 | 199,000.00 | 188,500.00 | 190,000.00 | 187,353.55 | 150,346 |
| 2024-12-06 | 203,500.00 | 209,500.00 | 199,900.00 | 200,500.00 | 197,707.30 | 146,688 |
| 2024-12-05 | 232,500.00 | 232,500.00 | 205,500.00 | 206,000.00 | 203,130.69 | 439,202 |
| 2024-12-04 | 233,000.00 | 244,000.00 | 231,500.00 | 240,500.00 | 237,150.15 | 157,288 |
| 2024-12-03 | 246,500.00 | 248,000.00 | 235,000.00 | 239,000.00 | 235,671.04 | 148,457 |
| 2024-12-02 | 240,500.00 | 247,500.00 | 238,000.00 | 244,500.00 | 241,094.43 | 194,200 |
| 2024-11-29 | 234,500.00 | 238,000.00 | 228,500.00 | 237,500.00 | 234,191.93 | 179,650 |
| 2024-11-28 | 224,000.00 | 234,500.00 | 221,500.00 | 232,500.00 | 229,261.58 | 187,659 |
| 2024-11-27 | 212,000.00 | 225,500.00 | 210,500.00 | 223,500.00 | 220,386.93 | 126,980 |
| 2024-11-26 | 217,000.00 | 218,500.00 | 210,500.00 | 212,000.00 | 209,047.11 | 72,911 |
| 2024-11-25 | 217,000.00 | 219,500.00 | 213,000.00 | 219,000.00 | 215,949.61 | 119,367 |
| 2024-11-22 | 215,500.00 | 220,000.00 | 212,000.00 | 216,500.00 | 213,484.44 | 61,998 |
| 2024-11-21 | 216,000.00 | 216,500.00 | 209,000.00 | 213,000.00 | 210,033.19 | 56,961 |
| 2024-11-20 | 206,500.00 | 218,000.00 | 206,500.00 | 215,000.00 | 212,005.33 | 72,151 |
| 2024-11-19 | 203,500.00 | 214,000.00 | 203,000.00 | 208,000.00 | 205,102.83 | 91,497 |
| 2024-11-18 | 200,000.00 | 207,500.00 | 200,000.00 | 205,500.00 | 202,637.65 | 64,908 |
| 2024-11-15 | 203,500.00 | 206,000.00 | 194,900.00 | 202,000.00 | 199,186.40 | 111,310 |
| 2024-11-14 | 206,000.00 | 207,500.00 | 200,500.00 | 204,500.00 | 201,651.58 | 86,580 |
| 2024-11-13 | 203,500.00 | 210,000.00 | 201,500.00 | 204,500.00 | 201,651.58 | 56,007 |
| 2024-11-12 | 207,500.00 | 211,000.00 | 200,000.00 | 205,500.00 | 202,637.65 | 112,405 |
| 2024-11-11 | 212,000.00 | 212,500.00 | 206,000.00 | 209,000.00 | 206,088.90 | 55,848 |
| 2024-11-08 | 218,000.00 | 218,000.00 | 210,500.00 | 212,500.00 | 209,540.15 | 66,802 |
| 2024-11-07 | 223,000.00 | 225,000.00 | 215,000.00 | 216,500.00 | 213,484.44 | 89,162 |
| 2024-11-06 | 223,000.00 | 230,000.00 | 220,500.00 | 225,500.00 | 222,359.08 | 130,532 |
| 2024-11-05 | 211,500.00 | 224,500.00 | 207,000.00 | 223,000.00 | 219,893.90 | 196,511 |
| 2024-11-04 | 217,000.00 | 223,500.00 | 212,500.00 | 219,500.00 | 216,442.65 | 63,854 |
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.