NCsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 215,000.00 | 218,000.00 | 212,000.00 | 217,000.00 | 213,977.47 | 46,963 |
| 2024-10-31 | 216,000.00 | 218,500.00 | 212,000.00 | 217,500.00 | 214,470.51 | 60,316 |
| 2024-10-30 | 214,500.00 | 222,000.00 | 213,000.00 | 218,000.00 | 214,963.54 | 85,424 |
| 2024-10-29 | 209,000.00 | 218,000.00 | 206,500.00 | 214,000.00 | 211,019.26 | 86,161 |
| 2024-10-28 | 222,000.00 | 223,500.00 | 208,500.00 | 210,500.00 | 207,568.01 | 144,394 |
| 2024-10-25 | 210,500.00 | 221,000.00 | 210,000.00 | 213,500.00 | 210,526.22 | 135,749 |
| 2024-10-24 | 208,500.00 | 212,500.00 | 204,000.00 | 210,500.00 | 207,568.01 | 70,154 |
| 2024-10-23 | 196,000.00 | 212,500.00 | 193,500.00 | 210,500.00 | 207,568.01 | 190,884 |
| 2024-10-22 | 198,200.00 | 199,900.00 | 193,900.00 | 196,300.00 | 193,565.80 | 114,769 |
| 2024-10-21 | 194,400.00 | 203,500.00 | 192,500.00 | 200,500.00 | 197,707.30 | 170,066 |
| 2024-10-18 | 191,400.00 | 196,100.00 | 190,100.00 | 193,100.00 | 190,410.37 | 77,768 |
| 2024-10-17 | 192,000.00 | 192,900.00 | 189,100.00 | 189,900.00 | 187,254.94 | 68,079 |
| 2024-10-16 | 190,800.00 | 193,800.00 | 188,500.00 | 190,700.00 | 188,043.80 | 86,357 |
| 2024-10-15 | 197,200.00 | 198,500.00 | 190,500.00 | 192,900.00 | 190,213.15 | 131,798 |
| 2024-10-14 | 196,700.00 | 201,000.00 | 196,000.00 | 196,000.00 | 193,269.97 | 94,221 |
| 2024-10-11 | 201,500.00 | 202,500.00 | 195,000.00 | 196,000.00 | 193,269.97 | 109,533 |
| 2024-10-10 | 214,500.00 | 216,000.00 | 198,500.00 | 199,800.00 | 197,017.05 | 342,452 |
| 2024-10-08 | 224,500.00 | 224,500.00 | 216,500.00 | 218,500.00 | 215,456.58 | 148,083 |
| 2024-10-07 | 213,000.00 | 228,000.00 | 211,000.00 | 224,500.00 | 221,373.01 | 349,157 |
| 2024-10-04 | 198,500.00 | 211,000.00 | 194,900.00 | 209,000.00 | 206,088.90 | 198,145 |
| 2024-10-02 | 194,700.00 | 203,000.00 | 192,200.00 | 199,000.00 | 196,228.19 | 207,044 |
| 2024-09-30 | 194,600.00 | 198,400.00 | 191,000.00 | 191,000.00 | 188,339.62 | 124,327 |
| 2024-09-27 | 206,000.00 | 207,500.00 | 190,800.00 | 191,900.00 | 189,227.08 | 211,050 |
| 2024-09-26 | 200,000.00 | 206,500.00 | 198,200.00 | 206,000.00 | 203,130.69 | 118,101 |
| 2024-09-25 | 194,500.00 | 203,500.00 | 193,000.00 | 198,500.00 | 195,735.15 | 197,268 |
| 2024-09-24 | 187,000.00 | 193,400.00 | 186,200.00 | 192,400.00 | 189,720.12 | 85,736 |
| 2024-09-23 | 186,400.00 | 187,400.00 | 181,600.00 | 187,000.00 | 184,395.33 | 57,979 |
| 2024-09-20 | 179,900.00 | 185,600.00 | 178,300.00 | 182,900.00 | 180,352.44 | 105,773 |
| 2024-09-19 | 181,300.00 | 183,300.00 | 177,800.00 | 179,200.00 | 176,703.98 | 85,160 |
| 2024-09-13 | 179,400.00 | 179,800.00 | 174,900.00 | 179,800.00 | 177,295.62 | 56,987 |
| 2024-09-12 | 175,600.00 | 179,100.00 | 173,200.00 | 179,100.00 | 176,605.37 | 107,983 |
| 2024-09-11 | 172,900.00 | 176,500.00 | 172,900.00 | 174,800.00 | 172,365.26 | 56,119 |
| 2024-09-10 | 177,600.00 | 178,900.00 | 172,500.00 | 173,000.00 | 170,590.33 | 71,780 |
| 2024-09-09 | 178,000.00 | 180,900.00 | 176,800.00 | 178,200.00 | 175,717.91 | 48,329 |
| 2024-09-06 | 184,400.00 | 189,100.00 | 179,400.00 | 180,100.00 | 177,591.44 | 57,941 |
| 2024-09-05 | 177,100.00 | 184,900.00 | 177,000.00 | 183,700.00 | 181,141.30 | 66,841 |
| 2024-09-04 | 183,100.00 | 184,800.00 | 177,000.00 | 177,400.00 | 174,929.05 | 65,835 |
| 2024-09-03 | 191,500.00 | 193,500.00 | 182,400.00 | 184,900.00 | 182,324.58 | 112,463 |
| 2024-09-02 | 187,500.00 | 194,300.00 | 186,700.00 | 192,200.00 | 189,522.90 | 149,251 |
| 2024-08-30 | 193,900.00 | 194,000.00 | 185,500.00 | 187,600.00 | 184,986.98 | 138,305 |
| 2024-08-29 | 187,500.00 | 197,700.00 | 185,900.00 | 191,800.00 | 189,128.47 | 156,153 |
| 2024-08-28 | 194,200.00 | 197,700.00 | 186,500.00 | 187,500.00 | 184,888.37 | 105,757 |
| 2024-08-27 | 194,400.00 | 199,900.00 | 191,500.00 | 192,400.00 | 189,720.12 | 95,982 |
| 2024-08-26 | 191,500.00 | 194,200.00 | 189,600.00 | 193,400.00 | 190,706.19 | 68,737 |
| 2024-08-23 | 191,500.00 | 193,500.00 | 190,900.00 | 192,200.00 | 189,522.90 | 39,151 |
| 2024-08-22 | 191,200.00 | 194,500.00 | 190,800.00 | 192,300.00 | 189,621.51 | 47,488 |
| 2024-08-21 | 193,700.00 | 193,900.00 | 190,000.00 | 191,700.00 | 189,029.87 | 38,254 |
| 2024-08-20 | 193,000.00 | 194,200.00 | 189,400.00 | 191,900.00 | 189,227.08 | 63,513 |
| 2024-08-19 | 183,700.00 | 194,000.00 | 183,700.00 | 191,700.00 | 189,029.87 | 152,568 |
| 2024-08-16 | 189,600.00 | 190,200.00 | 180,600.00 | 182,900.00 | 180,352.44 | 87,965 |
| 2024-08-14 | 185,600.00 | 188,800.00 | 183,300.00 | 187,900.00 | 185,282.80 | 61,453 |
| 2024-08-13 | 183,300.00 | 186,900.00 | 183,300.00 | 185,300.00 | 182,719.01 | 50,607 |
| 2024-08-12 | 183,000.00 | 184,500.00 | 180,600.00 | 183,600.00 | 181,042.69 | 37,916 |
| 2024-08-09 | 181,700.00 | 185,800.00 | 181,000.00 | 183,000.00 | 180,451.05 | 76,853 |
| 2024-08-08 | 168,000.00 | 181,500.00 | 168,000.00 | 180,200.00 | 177,690.05 | 158,353 |
| 2024-08-07 | 167,900.00 | 172,500.00 | 167,500.00 | 170,200.00 | 167,829.33 | 92,699 |
| 2024-08-06 | 165,000.00 | 175,300.00 | 164,000.00 | 171,700.00 | 169,308.44 | 167,770 |
| 2024-08-05 | 174,800.00 | 174,800.00 | 156,900.00 | 160,400.00 | 158,165.84 | 142,547 |
| 2024-08-02 | 175,200.00 | 178,100.00 | 171,000.00 | 175,500.00 | 173,055.51 | 71,142 |
| 2024-08-01 | 173,700.00 | 178,400.00 | 173,700.00 | 177,500.00 | 175,027.66 | 35,664 |
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.