NHN KCP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11,340.00 | 11,730.00 | 11,330.00 | 11,680.00 | 11,336.56 | 216,425 |
| 2024-04-26 | 11,650.00 | 11,780.00 | 11,270.00 | 11,310.00 | 10,977.44 | 315,340 |
| 2024-04-25 | 11,810.00 | 11,850.00 | 11,570.00 | 11,610.00 | 11,268.62 | 226,133 |
| 2024-04-24 | 11,800.00 | 11,890.00 | 11,670.00 | 11,860.00 | 11,511.27 | 198,372 |
| 2024-04-23 | 11,570.00 | 11,900.00 | 11,510.00 | 11,690.00 | 11,346.27 | 273,403 |
| 2024-04-22 | 11,530.00 | 11,650.00 | 11,430.00 | 11,500.00 | 11,161.85 | 167,735 |
| 2024-04-19 | 11,800.00 | 11,870.00 | 11,430.00 | 11,500.00 | 11,161.85 | 376,908 |
| 2024-04-18 | 11,590.00 | 11,880.00 | 11,560.00 | 11,690.00 | 11,346.27 | 303,171 |
| 2024-04-17 | 11,120.00 | 11,790.00 | 11,110.00 | 11,590.00 | 11,249.21 | 469,174 |
| 2024-04-16 | 11,500.00 | 11,630.00 | 11,010.00 | 11,110.00 | 10,783.32 | 351,618 |
| 2024-04-15 | 11,370.00 | 11,520.00 | 11,130.00 | 11,500.00 | 11,161.85 | 305,963 |
| 2024-04-12 | 11,400.00 | 11,670.00 | 11,330.00 | 11,470.00 | 11,132.73 | 318,695 |
| 2024-04-11 | 11,190.00 | 11,400.00 | 10,940.00 | 11,300.00 | 10,967.73 | 302,907 |
| 2024-04-09 | 11,360.00 | 11,650.00 | 11,280.00 | 11,310.00 | 10,977.44 | 294,523 |
| 2024-04-08 | 11,480.00 | 11,490.00 | 11,230.00 | 11,360.00 | 11,025.97 | 332,924 |
| 2024-04-05 | 11,520.00 | 11,620.00 | 11,360.00 | 11,440.00 | 11,103.62 | 321,842 |
| 2024-04-04 | 11,870.00 | 11,980.00 | 11,530.00 | 11,600.00 | 11,258.91 | 475,303 |
| 2024-04-03 | 11,860.00 | 11,950.00 | 11,700.00 | 11,760.00 | 11,414.21 | 360,563 |
| 2024-04-02 | 12,380.00 | 12,440.00 | 11,930.00 | 11,990.00 | 11,637.44 | 540,659 |
| 2024-04-01 | 12,480.00 | 12,670.00 | 12,200.00 | 12,300.00 | 11,938.33 | 419,150 |
| 2024-03-29 | 12,350.00 | 12,450.00 | 12,170.00 | 12,380.00 | 12,015.98 | 342,425 |
| 2024-03-28 | 12,790.00 | 12,800.00 | 12,270.00 | 12,420.00 | 12,054.80 | 711,364 |
| 2024-03-27 | 12,730.00 | 12,920.00 | 12,600.00 | 12,790.00 | 12,413.92 | 469,931 |
| 2024-03-26 | 12,500.00 | 12,830.00 | 12,450.00 | 12,730.00 | 12,355.69 | 581,511 |
| 2024-03-25 | 13,300.00 | 13,300.00 | 12,410.00 | 12,410.00 | 12,045.09 | 1,357,136 |
| 2024-03-22 | 13,350.00 | 13,660.00 | 13,230.00 | 13,350.00 | 12,957.45 | 428,554 |
| 2024-03-21 | 13,540.00 | 13,540.00 | 13,060.00 | 13,310.00 | 12,918.63 | 579,224 |
| 2024-03-20 | 14,110.00 | 14,320.00 | 13,220.00 | 13,300.00 | 12,908.92 | 1,057,356 |
| 2024-03-19 | 13,810.00 | 14,120.00 | 13,630.00 | 13,900.00 | 13,491.28 | 825,553 |
| 2024-03-18 | 13,610.00 | 14,170.00 | 13,590.00 | 13,910.00 | 13,500.99 | 1,079,755 |
| 2024-03-15 | 13,920.00 | 14,200.00 | 13,420.00 | 13,440.00 | 13,044.81 | 1,155,748 |
| 2024-03-14 | 12,960.00 | 14,200.00 | 12,930.00 | 13,800.00 | 13,394.22 | 3,521,942 |
| 2024-03-13 | 13,010.00 | 13,050.00 | 12,750.00 | 12,760.00 | 12,384.80 | 456,936 |
| 2024-03-12 | 12,930.00 | 13,490.00 | 12,860.00 | 12,950.00 | 12,569.22 | 725,640 |
| 2024-03-11 | 12,690.00 | 13,310.00 | 12,640.00 | 13,050.00 | 12,666.28 | 775,695 |
| 2024-03-08 | 12,560.00 | 12,970.00 | 12,340.00 | 12,750.00 | 12,375.10 | 927,781 |
| 2024-03-07 | 14,010.00 | 14,130.00 | 12,370.00 | 12,580.00 | 12,210.10 | 2,545,314 |
| 2024-03-06 | 14,100.00 | 14,760.00 | 13,910.00 | 14,110.00 | 13,695.11 | 1,915,794 |
| 2024-03-05 | 13,820.00 | 14,480.00 | 13,810.00 | 14,300.00 | 13,879.52 | 2,118,287 |
| 2024-03-04 | 13,500.00 | 14,060.00 | 13,470.00 | 13,660.00 | 13,258.34 | 731,812 |
| 2024-02-29 | 14,050.00 | 14,210.00 | 13,400.00 | 13,450.00 | 13,054.51 | 1,126,283 |
| 2024-02-28 | 13,810.00 | 14,600.00 | 13,800.00 | 14,210.00 | 13,792.17 | 3,866,170 |
| 2024-02-27 | 13,650.00 | 13,930.00 | 13,230.00 | 13,630.00 | 13,229.22 | 1,310,147 |
| 2024-02-26 | 14,500.00 | 15,020.00 | 13,760.00 | 13,820.00 | 13,413.63 | 6,448,359 |
| 2024-02-23 | 13,000.00 | 14,390.00 | 12,980.00 | 13,930.00 | 13,520.40 | 6,112,823 |
| 2024-02-22 | 13,210.00 | 13,390.00 | 12,900.00 | 13,160.00 | 12,773.04 | 1,280,432 |
| 2024-02-21 | 13,520.00 | 13,740.00 | 13,130.00 | 13,350.00 | 12,957.45 | 1,692,995 |
| 2024-02-20 | 13,630.00 | 15,600.00 | 13,470.00 | 13,800.00 | 13,394.22 | 13,788,220 |
| 2024-02-19 | 13,920.00 | 14,500.00 | 13,460.00 | 13,730.00 | 13,326.28 | 11,872,210 |
| 2024-02-16 | 13,270.00 | 13,470.00 | 12,740.00 | 13,090.00 | 12,705.10 | 3,227,364 |
| 2024-02-15 | 11,900.00 | 13,720.00 | 11,720.00 | 13,040.00 | 12,656.57 | 8,064,002 |
| 2024-02-14 | 11,280.00 | 11,850.00 | 10,980.00 | 11,770.00 | 11,423.91 | 1,111,386 |
| 2024-02-13 | 11,250.00 | 11,640.00 | 11,100.00 | 11,310.00 | 10,977.44 | 805,662 |
| 2024-02-08 | 11,100.00 | 11,290.00 | 10,980.00 | 11,050.00 | 10,725.08 | 472,029 |
| 2024-02-07 | 10,800.00 | 11,180.00 | 10,720.00 | 11,100.00 | 10,773.61 | 721,285 |
| 2024-02-06 | 11,100.00 | 11,120.00 | 10,610.00 | 10,730.00 | 10,414.49 | 940,417 |
| 2024-02-05 | 11,030.00 | 11,270.00 | 10,900.00 | 11,130.00 | 10,802.73 | 722,719 |
| 2024-02-02 | 11,380.00 | 11,530.00 | 11,030.00 | 11,070.00 | 10,744.50 | 1,041,365 |
| 2024-02-01 | 12,040.00 | 12,200.00 | 11,200.00 | 11,290.00 | 10,958.03 | 1,954,881 |
| 2024-01-31 | 12,160.00 | 13,180.00 | 12,060.00 | 12,250.00 | 11,889.80 | 4,233,869 |
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.