NHN KCP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7,220.00 | 7,290.00 | 7,070.00 | 7,280.00 | 7,065.94 | 91,135 |
| 2024-10-30 | 7,290.00 | 7,290.00 | 7,150.00 | 7,220.00 | 7,007.70 | 57,615 |
| 2024-10-29 | 7,170.00 | 7,270.00 | 7,130.00 | 7,270.00 | 7,056.23 | 80,825 |
| 2024-10-28 | 7,040.00 | 7,240.00 | 7,030.00 | 7,240.00 | 7,027.11 | 85,425 |
| 2024-10-25 | 7,290.00 | 7,290.00 | 7,020.00 | 7,030.00 | 6,823.29 | 172,910 |
| 2024-10-24 | 7,270.00 | 7,270.00 | 7,150.00 | 7,240.00 | 7,027.11 | 64,299 |
| 2024-10-23 | 7,240.00 | 7,330.00 | 7,140.00 | 7,270.00 | 7,056.23 | 87,085 |
| 2024-10-22 | 7,340.00 | 7,360.00 | 7,150.00 | 7,170.00 | 6,959.17 | 91,796 |
| 2024-10-21 | 7,150.00 | 7,340.00 | 7,150.00 | 7,340.00 | 7,124.17 | 72,310 |
| 2024-10-18 | 7,270.00 | 7,320.00 | 7,120.00 | 7,160.00 | 6,949.47 | 138,064 |
| 2024-10-17 | 7,420.00 | 7,460.00 | 7,290.00 | 7,290.00 | 7,075.64 | 64,836 |
| 2024-10-16 | 7,420.00 | 7,530.00 | 7,330.00 | 7,330.00 | 7,114.47 | 87,098 |
| 2024-10-15 | 7,460.00 | 7,650.00 | 7,400.00 | 7,550.00 | 7,328.00 | 119,102 |
| 2024-10-14 | 7,350.00 | 7,450.00 | 7,300.00 | 7,430.00 | 7,211.53 | 58,840 |
| 2024-10-11 | 7,450.00 | 7,530.00 | 7,320.00 | 7,330.00 | 7,114.47 | 85,349 |
| 2024-10-10 | 7,550.00 | 7,580.00 | 7,390.00 | 7,460.00 | 7,240.65 | 127,741 |
| 2024-10-08 | 7,510.00 | 7,570.00 | 7,430.00 | 7,470.00 | 7,250.35 | 61,777 |
| 2024-10-07 | 7,470.00 | 7,680.00 | 7,390.00 | 7,520.00 | 7,298.88 | 107,297 |
| 2024-10-04 | 7,530.00 | 7,560.00 | 7,360.00 | 7,400.00 | 7,182.41 | 93,228 |
| 2024-10-02 | 7,420.00 | 7,610.00 | 7,420.00 | 7,540.00 | 7,318.29 | 94,155 |
| 2024-09-30 | 7,920.00 | 7,940.00 | 7,600.00 | 7,600.00 | 7,376.53 | 122,558 |
| 2024-09-27 | 7,680.00 | 7,920.00 | 7,610.00 | 7,800.00 | 7,570.65 | 123,342 |
| 2024-09-26 | 7,650.00 | 7,770.00 | 7,590.00 | 7,750.00 | 7,522.12 | 131,455 |
| 2024-09-25 | 7,420.00 | 7,650.00 | 7,420.00 | 7,570.00 | 7,347.41 | 153,892 |
| 2024-09-24 | 7,300.00 | 7,420.00 | 7,290.00 | 7,410.00 | 7,192.12 | 99,167 |
| 2024-09-23 | 7,220.00 | 7,300.00 | 7,190.00 | 7,230.00 | 7,017.41 | 78,005 |
| 2024-09-20 | 7,320.00 | 7,400.00 | 7,210.00 | 7,210.00 | 6,998.00 | 164,564 |
| 2024-09-19 | 7,440.00 | 7,440.00 | 7,170.00 | 7,260.00 | 7,046.53 | 147,402 |
| 2024-09-13 | 7,450.00 | 7,590.00 | 7,320.00 | 7,380.00 | 7,163.00 | 102,745 |
| 2024-09-12 | 7,310.00 | 7,570.00 | 7,310.00 | 7,500.00 | 7,279.47 | 210,378 |
| 2024-09-11 | 7,470.00 | 7,560.00 | 7,190.00 | 7,280.00 | 7,065.94 | 254,407 |
| 2024-09-10 | 7,460.00 | 7,560.00 | 7,410.00 | 7,470.00 | 7,250.35 | 130,944 |
| 2024-09-09 | 7,320.00 | 7,510.00 | 7,260.00 | 7,510.00 | 7,289.17 | 157,292 |
| 2024-09-06 | 7,500.00 | 7,560.00 | 7,450.00 | 7,470.00 | 7,250.35 | 185,124 |
| 2024-09-05 | 7,470.00 | 7,830.00 | 7,430.00 | 7,560.00 | 7,337.70 | 238,217 |
| 2024-09-04 | 7,700.00 | 7,770.00 | 7,420.00 | 7,420.00 | 7,201.82 | 293,473 |
| 2024-09-03 | 7,790.00 | 8,180.00 | 7,780.00 | 7,870.00 | 7,638.59 | 303,473 |
| 2024-09-02 | 7,850.00 | 7,890.00 | 7,650.00 | 7,750.00 | 7,522.12 | 141,118 |
| 2024-08-30 | 7,700.00 | 7,920.00 | 7,690.00 | 7,860.00 | 7,628.88 | 165,061 |
| 2024-08-29 | 7,560.00 | 7,720.00 | 7,510.00 | 7,670.00 | 7,444.47 | 103,890 |
| 2024-08-28 | 7,780.00 | 7,820.00 | 7,620.00 | 7,630.00 | 7,405.65 | 137,197 |
| 2024-08-27 | 7,660.00 | 7,860.00 | 7,590.00 | 7,800.00 | 7,570.65 | 196,062 |
| 2024-08-26 | 7,560.00 | 7,730.00 | 7,560.00 | 7,700.00 | 7,473.59 | 191,160 |
| 2024-08-23 | 7,570.00 | 7,600.00 | 7,420.00 | 7,520.00 | 7,298.88 | 141,891 |
| 2024-08-22 | 7,600.00 | 7,700.00 | 7,540.00 | 7,600.00 | 7,376.53 | 229,496 |
| 2024-08-21 | 7,510.00 | 7,630.00 | 7,500.00 | 7,590.00 | 7,366.82 | 151,203 |
| 2024-08-20 | 7,440.00 | 7,610.00 | 7,440.00 | 7,580.00 | 7,357.12 | 279,111 |
| 2024-08-19 | 7,500.00 | 7,580.00 | 7,390.00 | 7,410.00 | 7,192.12 | 164,632 |
| 2024-08-16 | 7,660.00 | 7,790.00 | 7,430.00 | 7,430.00 | 7,211.53 | 323,275 |
| 2024-08-14 | 7,500.00 | 7,600.00 | 7,490.00 | 7,570.00 | 7,347.41 | 349,332 |
| 2024-08-13 | 7,590.00 | 7,590.00 | 7,430.00 | 7,450.00 | 7,230.94 | 95,503 |
| 2024-08-12 | 7,470.00 | 7,590.00 | 7,450.00 | 7,580.00 | 7,357.12 | 114,565 |
| 2024-08-09 | 7,550.00 | 7,690.00 | 7,450.00 | 7,450.00 | 7,230.94 | 148,188 |
| 2024-08-08 | 7,400.00 | 7,550.00 | 7,340.00 | 7,480.00 | 7,260.06 | 273,361 |
| 2024-08-07 | 7,490.00 | 7,660.00 | 7,490.00 | 7,510.00 | 7,289.17 | 257,701 |
| 2024-08-06 | 7,180.00 | 7,740.00 | 7,180.00 | 7,620.00 | 7,395.94 | 481,107 |
| 2024-08-05 | 7,990.00 | 8,030.00 | 7,100.00 | 7,220.00 | 7,007.70 | 703,581 |
| 2024-08-02 | 8,240.00 | 8,390.00 | 8,030.00 | 8,070.00 | 7,832.71 | 424,335 |
| 2024-08-01 | 8,240.00 | 8,910.00 | 8,140.00 | 8,330.00 | 8,085.06 | 1,422,133 |
| 2024-07-31 | 8,240.00 | 8,290.00 | 8,110.00 | 8,260.00 | 8,017.12 | 340,154 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2020-12-29 | 413.4480 KRW |
| 2019-12-27 | 230.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.