NHN KCP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,060.00 | 9,300.00 | 8,930.00 | 9,050.00 | 8,783.89 | 178,296 |
| 2024-07-25 | 8,910.00 | 9,220.00 | 8,740.00 | 9,060.00 | 8,793.60 | 230,605 |
| 2024-07-24 | 9,080.00 | 9,150.00 | 9,020.00 | 9,050.00 | 8,783.89 | 71,603 |
| 2024-07-23 | 9,170.00 | 9,300.00 | 9,040.00 | 9,070.00 | 8,803.30 | 107,881 |
| 2024-07-22 | 9,100.00 | 9,220.00 | 9,070.00 | 9,140.00 | 8,871.25 | 100,845 |
| 2024-07-19 | 9,230.00 | 9,240.00 | 9,070.00 | 9,150.00 | 8,880.95 | 150,259 |
| 2024-07-18 | 9,270.00 | 9,390.00 | 9,190.00 | 9,270.00 | 8,997.42 | 163,654 |
| 2024-07-17 | 9,520.00 | 9,520.00 | 9,370.00 | 9,390.00 | 9,113.90 | 104,384 |
| 2024-07-16 | 9,600.00 | 9,600.00 | 9,390.00 | 9,460.00 | 9,181.84 | 98,184 |
| 2024-07-15 | 9,450.00 | 9,690.00 | 9,350.00 | 9,600.00 | 9,317.72 | 197,146 |
| 2024-07-12 | 9,340.00 | 9,570.00 | 9,340.00 | 9,430.00 | 9,152.72 | 190,901 |
| 2024-07-11 | 9,280.00 | 9,500.00 | 9,280.00 | 9,340.00 | 9,065.37 | 186,068 |
| 2024-07-10 | 9,120.00 | 9,310.00 | 9,100.00 | 9,210.00 | 8,939.19 | 164,693 |
| 2024-07-09 | 9,090.00 | 9,200.00 | 9,020.00 | 9,150.00 | 8,880.95 | 134,648 |
| 2024-07-08 | 8,950.00 | 9,160.00 | 8,930.00 | 9,130.00 | 8,861.54 | 67,358 |
| 2024-07-05 | 9,030.00 | 9,060.00 | 8,950.00 | 8,950.00 | 8,686.83 | 163,059 |
| 2024-07-04 | 8,940.00 | 9,090.00 | 8,940.00 | 9,020.00 | 8,754.77 | 98,949 |
| 2024-07-03 | 9,110.00 | 9,180.00 | 8,960.00 | 8,960.00 | 8,696.54 | 109,991 |
| 2024-07-02 | 9,220.00 | 9,270.00 | 9,070.00 | 9,090.00 | 8,822.72 | 146,447 |
| 2024-07-01 | 9,300.00 | 9,380.00 | 9,240.00 | 9,250.00 | 8,978.01 | 86,216 |
| 2024-06-28 | 9,170.00 | 9,350.00 | 9,170.00 | 9,300.00 | 9,026.54 | 85,625 |
| 2024-06-27 | 9,180.00 | 9,230.00 | 9,100.00 | 9,200.00 | 8,929.48 | 151,362 |
| 2024-06-26 | 9,500.00 | 9,510.00 | 9,170.00 | 9,180.00 | 8,910.07 | 246,545 |
| 2024-06-25 | 9,290.00 | 9,530.00 | 9,280.00 | 9,510.00 | 9,230.37 | 140,572 |
| 2024-06-24 | 9,440.00 | 9,590.00 | 9,270.00 | 9,270.00 | 8,997.42 | 241,450 |
| 2024-06-21 | 9,540.00 | 9,590.00 | 9,420.00 | 9,490.00 | 9,210.95 | 124,544 |
| 2024-06-20 | 9,620.00 | 9,710.00 | 9,530.00 | 9,550.00 | 9,269.19 | 134,203 |
| 2024-06-19 | 9,700.00 | 9,780.00 | 9,600.00 | 9,670.00 | 9,385.66 | 149,418 |
| 2024-06-18 | 9,840.00 | 9,850.00 | 9,630.00 | 9,650.00 | 9,366.25 | 163,619 |
| 2024-06-17 | 9,880.00 | 10,000.00 | 9,720.00 | 9,750.00 | 9,463.31 | 137,792 |
| 2024-06-14 | 10,020.00 | 10,050.00 | 9,830.00 | 9,830.00 | 9,540.96 | 182,153 |
| 2024-06-13 | 10,030.00 | 10,090.00 | 9,950.00 | 9,980.00 | 9,686.55 | 292,128 |
| 2024-06-12 | 9,930.00 | 10,100.00 | 9,870.00 | 9,920.00 | 9,628.31 | 151,791 |
| 2024-06-11 | 10,020.00 | 10,160.00 | 9,940.00 | 9,950.00 | 9,657.43 | 122,614 |
| 2024-06-10 | 9,730.00 | 10,130.00 | 9,660.00 | 10,040.00 | 9,744.78 | 239,528 |
| 2024-06-07 | 9,820.00 | 9,910.00 | 9,780.00 | 9,780.00 | 9,492.43 | 100,657 |
| 2024-06-05 | 9,850.00 | 9,950.00 | 9,800.00 | 9,820.00 | 9,531.25 | 111,086 |
| 2024-06-04 | 9,990.00 | 10,030.00 | 9,850.00 | 9,860.00 | 9,570.08 | 146,925 |
| 2024-06-03 | 9,930.00 | 10,140.00 | 9,840.00 | 10,000.00 | 9,705.96 | 223,249 |
| 2024-05-31 | 9,730.00 | 9,940.00 | 9,730.00 | 9,800.00 | 9,511.84 | 255,728 |
| 2024-05-30 | 9,820.00 | 9,880.00 | 9,690.00 | 9,700.00 | 9,414.78 | 176,712 |
| 2024-05-29 | 9,920.00 | 10,050.00 | 9,830.00 | 9,890.00 | 9,599.19 | 231,679 |
| 2024-05-28 | 10,040.00 | 10,080.00 | 9,940.00 | 9,950.00 | 9,657.43 | 185,785 |
| 2024-05-27 | 10,050.00 | 10,130.00 | 9,920.00 | 10,040.00 | 9,744.78 | 201,669 |
| 2024-05-24 | 10,150.00 | 10,220.00 | 10,010.00 | 10,030.00 | 9,735.08 | 198,511 |
| 2024-05-23 | 10,200.00 | 10,290.00 | 10,060.00 | 10,220.00 | 9,919.49 | 203,994 |
| 2024-05-22 | 10,560.00 | 10,560.00 | 10,200.00 | 10,270.00 | 9,968.02 | 391,643 |
| 2024-05-21 | 10,840.00 | 10,870.00 | 10,500.00 | 10,550.00 | 10,239.79 | 335,345 |
| 2024-05-20 | 10,850.00 | 11,050.00 | 10,700.00 | 10,840.00 | 10,521.26 | 369,387 |
| 2024-05-17 | 11,380.00 | 11,380.00 | 10,580.00 | 10,630.00 | 10,317.43 | 746,978 |
| 2024-05-16 | 11,560.00 | 11,580.00 | 11,270.00 | 11,300.00 | 10,967.73 | 251,582 |
| 2024-05-14 | 11,030.00 | 11,550.00 | 10,970.00 | 11,520.00 | 11,181.26 | 434,018 |
| 2024-05-13 | 10,930.00 | 11,090.00 | 10,770.00 | 11,030.00 | 10,705.67 | 249,447 |
| 2024-05-10 | 11,500.00 | 11,570.00 | 10,930.00 | 10,940.00 | 10,618.32 | 687,177 |
| 2024-05-09 | 11,790.00 | 12,000.00 | 11,460.00 | 11,500.00 | 11,161.85 | 564,238 |
| 2024-05-08 | 11,630.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,258.91 | 301,870 |
| 2024-05-07 | 11,940.00 | 11,950.00 | 11,610.00 | 11,700.00 | 11,355.97 | 249,635 |
| 2024-05-03 | 11,610.00 | 11,900.00 | 11,600.00 | 11,820.00 | 11,472.44 | 260,610 |
| 2024-05-02 | 11,610.00 | 11,670.00 | 11,400.00 | 11,570.00 | 11,229.79 | 164,221 |
| 2024-04-30 | 11,760.00 | 11,760.00 | 11,580.00 | 11,680.00 | 11,336.56 | 159,242 |
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.