Ncsoft Corporation (036570.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 172,200.00 | 174,800.00 | 171,400.00 | 173,600.00 | 173,600.00 | 50,207 |
| Apr 23, 2024 | 169,000.00 | 173,500.00 | 168,700.00 | 170,500.00 | 170,500.00 | 98,971 |
| Apr 22, 2024 | 166,600.00 | 170,900.00 | 166,600.00 | 170,400.00 | 170,400.00 | 74,328 |
| Apr 19, 2024 | 167,100.00 | 167,300.00 | 163,600.00 | 164,900.00 | 164,900.00 | 134,132 |
| Apr 18, 2024 | 168,100.00 | 171,000.00 | 167,600.00 | 168,800.00 | 168,800.00 | 87,326 |
| Apr 17, 2024 | 169,400.00 | 171,000.00 | 168,000.00 | 168,100.00 | 168,100.00 | 69,916 |
| Apr 16, 2024 | 168,500.00 | 172,000.00 | 167,600.00 | 169,300.00 | 169,300.00 | 82,996 |
| Apr 15, 2024 | 174,200.00 | 174,200.00 | 169,900.00 | 170,200.00 | 170,200.00 | 133,629 |
| Apr 12, 2024 | 178,600.00 | 180,400.00 | 176,000.00 | 176,000.00 | 176,000.00 | 94,094 |
| Apr 11, 2024 | 181,200.00 | 182,700.00 | 177,800.00 | 177,800.00 | 177,800.00 | 166,096 |
| Apr 09, 2024 | 186,100.00 | 191,300.00 | 184,300.00 | 184,500.00 | 184,500.00 | 109,609 |
| Apr 08, 2024 | 188,600.00 | 189,400.00 | 184,600.00 | 185,100.00 | 185,100.00 | 100,190 |
| Apr 05, 2024 | 190,000.00 | 191,200.00 | 188,100.00 | 189,000.00 | 189,000.00 | 76,151 |
| Apr 04, 2024 | 194,800.00 | 194,900.00 | 190,800.00 | 191,100.00 | 191,100.00 | 85,964 |
| Apr 03, 2024 | 196,900.00 | 198,500.00 | 193,100.00 | 193,700.00 | 193,700.00 | 96,744 |
| Apr 02, 2024 | 204,000.00 | 205,000.00 | 197,400.00 | 197,400.00 | 197,400.00 | 99,738 |
| Apr 01, 2024 | 200,500.00 | 207,500.00 | 198,300.00 | 206,000.00 | 206,000.00 | 103,402 |
| Mar 29, 2024 | 206,000.00 | 208,500.00 | 195,700.00 | 198,800.00 | 198,800.00 | 133,710 |
| Mar 28, 2024 | 209,000.00 | 211,000.00 | 204,000.00 | 206,000.00 | 206,000.00 | 98,019 |
| Mar 27, 2024 | 204,000.00 | 212,000.00 | 203,000.00 | 207,500.00 | 207,500.00 | 144,138 |
| Mar 26, 2024 | 193,000.00 | 209,500.00 | 192,300.00 | 208,000.00 | 208,000.00 | 249,471 |
| Mar 25, 2024 | 191,000.00 | 192,800.00 | 189,400.00 | 191,800.00 | 191,800.00 | 67,823 |
| Mar 22, 2024 | 191,100.00 | 192,200.00 | 189,000.00 | 191,400.00 | 191,400.00 | 62,228 |
| Mar 21, 2024 | 192,800.00 | 194,000.00 | 189,800.00 | 191,700.00 | 191,700.00 | 84,260 |
| Mar 20, 2024 | 189,700.00 | 194,400.00 | 188,700.00 | 191,400.00 | 191,400.00 | 100,130 |
| Mar 19, 2024 | 191,800.00 | 191,800.00 | 187,500.00 | 188,300.00 | 188,300.00 | 131,659 |
| Mar 18, 2024 | 196,300.00 | 197,300.00 | 192,400.00 | 192,700.00 | 192,700.00 | 65,110 |
| Mar 15, 2024 | 197,700.00 | 199,000.00 | 194,500.00 | 194,600.00 | 194,600.00 | 100,649 |
| Mar 14, 2024 | 195,900.00 | 201,000.00 | 195,400.00 | 197,700.00 | 197,700.00 | 190,191 |
| Mar 13, 2024 | 196,300.00 | 198,800.00 | 194,600.00 | 196,300.00 | 196,300.00 | 65,478 |
| Mar 12, 2024 | 198,000.00 | 201,000.00 | 193,800.00 | 196,300.00 | 196,300.00 | 80,145 |
| Mar 11, 2024 | 188,300.00 | 198,800.00 | 187,100.00 | 197,000.00 | 197,000.00 | 139,761 |
| Mar 08, 2024 | 188,100.00 | 193,400.00 | 188,100.00 | 188,300.00 | 188,300.00 | 101,898 |
| Mar 07, 2024 | 187,300.00 | 188,700.00 | 185,000.00 | 186,200.00 | 186,200.00 | 80,308 |
| Mar 06, 2024 | 189,100.00 | 189,600.00 | 185,200.00 | 187,300.00 | 187,300.00 | 120,992 |
| Mar 05, 2024 | 189,200.00 | 192,900.00 | 189,100.00 | 189,200.00 | 189,200.00 | 84,447 |
| Mar 04, 2024 | 195,600.00 | 198,500.00 | 191,200.00 | 191,200.00 | 191,200.00 | 101,031 |
| Feb 29, 2024 | 198,800.00 | 198,800.00 | 193,800.00 | 194,000.00 | 194,000.00 | 175,223 |
| Feb 28, 2024 | 198,200.00 | 201,000.00 | 198,000.00 | 199,600.00 | 199,600.00 | 49,470 |
| Feb 27, 2024 | 201,000.00 | 202,000.00 | 196,500.00 | 198,100.00 | 198,100.00 | 106,971 |
| Feb 26, 2024 | 206,000.00 | 207,000.00 | 201,000.00 | 201,500.00 | 201,500.00 | 67,156 |
| Feb 23, 2024 | 205,500.00 | 205,500.00 | 202,000.00 | 205,000.00 | 205,000.00 | 60,411 |
| Feb 22, 2024 | 209,000.00 | 210,000.00 | 203,500.00 | 204,000.00 | 204,000.00 | 90,481 |
| Feb 21, 2024 | 207,500.00 | 210,000.00 | 206,500.00 | 208,500.00 | 208,500.00 | 68,893 |
| Feb 20, 2024 | 213,000.00 | 213,000.00 | 207,500.00 | 208,000.00 | 208,000.00 | 56,978 |
| Feb 19, 2024 | 214,500.00 | 215,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | 55,087 |
| Feb 16, 2024 | 210,000.00 | 216,500.00 | 207,000.00 | 213,000.00 | 213,000.00 | 95,282 |
| Feb 15, 2024 | 209,000.00 | 211,500.00 | 207,000.00 | 208,500.00 | 208,500.00 | 62,262 |
| Feb 14, 2024 | 199,600.00 | 210,000.00 | 198,800.00 | 207,000.00 | 207,000.00 | 133,172 |
| Feb 13, 2024 | 205,000.00 | 206,500.00 | 199,100.00 | 200,500.00 | 200,500.00 | 121,209 |
| Feb 08, 2024 | 208,500.00 | 210,500.00 | 202,500.00 | 204,500.00 | 204,500.00 | 157,680 |
| Feb 07, 2024 | 210,500.00 | 214,500.00 | 208,500.00 | 213,000.00 | 213,000.00 | 99,976 |
| Feb 06, 2024 | 206,500.00 | 212,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | 116,353 |
| Feb 05, 2024 | 204,000.00 | 209,500.00 | 202,000.00 | 207,000.00 | 207,000.00 | 115,475 |
| Feb 02, 2024 | 199,600.00 | 207,500.00 | 199,600.00 | 204,000.00 | 204,000.00 | 88,434 |
| Feb 01, 2024 | 195,200.00 | 201,000.00 | 195,100.00 | 199,400.00 | 199,400.00 | 83,423 |
| Jan 31, 2024 | 198,900.00 | 199,800.00 | 195,400.00 | 198,100.00 | 198,100.00 | 85,418 |
| Jan 30, 2024 | 197,700.00 | 205,000.00 | 195,200.00 | 198,900.00 | 198,900.00 | 134,829 |
| Jan 29, 2024 | 194,300.00 | 198,400.00 | 194,300.00 | 195,000.00 | 195,000.00 | 97,838 |
| Jan 26, 2024 | 192,100.00 | 196,300.00 | 190,500.00 | 193,800.00 | 193,800.00 | 87,918 |
| Jan 25, 2024 | 191,200.00 | 193,300.00 | 188,500.00 | 192,600.00 | 192,600.00 | 99,314 |
| Jan 24, 2024 | 194,600.00 | 194,700.00 | 190,200.00 | 190,800.00 | 190,800.00 | 96,031 |
| Jan 23, 2024 | 188,100.00 | 196,300.00 | 188,000.00 | 195,400.00 | 195,400.00 | 106,582 |
| Jan 22, 2024 | 193,400.00 | 194,200.00 | 188,200.00 | 188,200.00 | 188,200.00 | 133,007 |
| Jan 19, 2024 | 191,700.00 | 198,000.00 | 190,900.00 | 192,200.00 | 192,200.00 | 155,860 |
| Jan 18, 2024 | 193,100.00 | 194,600.00 | 189,900.00 | 190,800.00 | 190,800.00 | 141,490 |
| Jan 17, 2024 | 205,500.00 | 206,500.00 | 193,600.00 | 193,600.00 | 193,600.00 | 279,901 |
| Jan 16, 2024 | 214,500.00 | 216,000.00 | 206,000.00 | 206,500.00 | 206,500.00 | 165,795 |
| Jan 15, 2024 | 216,500.00 | 219,500.00 | 216,500.00 | 216,000.00 | 216,000.00 | 10,786 |
| Jan 12, 2024 | 221,000.00 | 221,000.00 | 215,500.00 | 219,500.00 | 219,500.00 | 108,864 |
| Jan 11, 2024 | 222,500.00 | 226,000.00 | 222,000.00 | 223,000.00 | 223,000.00 | 132,159 |
| Jan 10, 2024 | 223,000.00 | 225,500.00 | 220,500.00 | 221,500.00 | 221,500.00 | 62,201 |
| Jan 09, 2024 | 221,500.00 | 225,000.00 | 221,000.00 | 224,000.00 | 224,000.00 | 74,711 |
| Jan 08, 2024 | 221,500.00 | 225,500.00 | 218,500.00 | 218,500.00 | 218,500.00 | 126,718 |
| Jan 05, 2024 | 228,500.00 | 231,000.00 | 224,000.00 | 224,500.00 | 224,500.00 | 113,089 |
| Jan 04, 2024 | 228,000.00 | 230,500.00 | 225,500.00 | 229,500.00 | 229,500.00 | 101,358 |
| Jan 03, 2024 | 237,000.00 | 241,000.00 | 229,500.00 | 230,000.00 | 230,000.00 | 168,566 |
| Jan 02, 2024 | 237,000.00 | 241,000.00 | 235,000.00 | 240,000.00 | 240,000.00 | 94,013 |
| Dec 28, 2023 | 242,500.00 | 243,500.00 | 237,500.00 | 240,500.00 | 240,500.00 | 83,855 |
| Dec 27, 2023 | 239,000.00 | 242,500.00 | 235,500.00 | 241,000.00 | 241,000.00 | 82,326 |
| Dec 27, 2023 | 3130 Dividend | |||||
| Dec 26, 2023 | 240,000.00 | 243,000.00 | 237,500.00 | 241,500.00 | 238,370.00 | 129,257 |
| Dec 22, 2023 | 240,500.00 | 243,500.00 | 233,500.00 | 236,000.00 | 232,941.28 | 136,172 |
| Dec 21, 2023 | 235,000.00 | 243,500.00 | 235,000.00 | 240,000.00 | 236,889.44 | 108,308 |
| Dec 20, 2023 | 242,500.00 | 244,000.00 | 237,000.00 | 238,500.00 | 235,408.88 | 152,948 |
| Dec 19, 2023 | 234,500.00 | 245,000.00 | 232,500.00 | 241,500.00 | 238,370.00 | 181,987 |
| Dec 18, 2023 | 230,500.00 | 236,000.00 | 230,000.00 | 234,000.00 | 230,967.20 | 97,661 |
| Dec 15, 2023 | 229,000.00 | 231,500.00 | 226,500.00 | 231,500.00 | 228,499.61 | 123,829 |
| Dec 14, 2023 | 227,000.00 | 232,500.00 | 226,000.00 | 228,500.00 | 225,538.48 | 253,986 |
| Dec 13, 2023 | 230,000.00 | 231,000.00 | 224,500.00 | 224,500.00 | 221,590.33 | 226,925 |
| Dec 12, 2023 | 234,000.00 | 235,500.00 | 228,500.00 | 230,000.00 | 227,019.05 | 294,128 |
| Dec 11, 2023 | 241,000.00 | 247,500.00 | 237,000.00 | 241,000.00 | 237,876.48 | 283,408 |
| Dec 08, 2023 | 235,500.00 | 244,000.00 | 224,500.00 | 238,500.00 | 235,408.88 | 792,455 |
| Dec 07, 2023 | 267,500.00 | 267,500.00 | 253,000.00 | 261,500.00 | 258,110.78 | 195,154 |
| Dec 06, 2023 | 269,500.00 | 271,500.00 | 264,500.00 | 265,000.00 | 261,565.42 | 141,942 |
| Dec 05, 2023 | 281,000.00 | 283,500.00 | 267,000.00 | 268,000.00 | 264,526.53 | 200,065 |
| Dec 04, 2023 | 282,500.00 | 286,500.00 | 278,000.00 | 281,000.00 | 277,358.06 | 185,000 |
| Dec 01, 2023 | 262,000.00 | 282,500.00 | 261,000.00 | 281,000.00 | 277,358.06 | 270,408 |
| Nov 30, 2023 | 263,000.00 | 268,500.00 | 261,000.00 | 262,000.00 | 258,604.30 | 172,629 |
| Nov 29, 2023 | 267,000.00 | 269,000.00 | 263,000.00 | 263,500.00 | 260,084.86 | 119,490 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.