NHN KCP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 12,450.00 | 12,570.00 | 11,770.00 | 12,050.00 | 11,695.68 | 1,451,371 |
| 2024-01-29 | 12,520.00 | 13,510.00 | 12,310.00 | 12,390.00 | 12,025.68 | 6,093,523 |
| 2024-01-26 | 12,810.00 | 13,070.00 | 12,360.00 | 12,440.00 | 12,074.21 | 1,647,815 |
| 2024-01-25 | 12,320.00 | 13,040.00 | 12,150.00 | 12,820.00 | 12,443.04 | 3,793,902 |
| 2024-01-24 | 11,700.00 | 12,490.00 | 11,630.00 | 12,300.00 | 11,938.33 | 2,825,871 |
| 2024-01-23 | 12,000.00 | 12,160.00 | 11,590.00 | 11,620.00 | 11,278.32 | 925,487 |
| 2024-01-22 | 12,070.00 | 12,580.00 | 11,780.00 | 11,910.00 | 11,559.80 | 1,688,200 |
| 2024-01-19 | 12,360.00 | 12,570.00 | 11,760.00 | 11,860.00 | 11,511.27 | 1,246,013 |
| 2024-01-18 | 11,560.00 | 12,580.00 | 11,560.00 | 12,280.00 | 11,918.92 | 2,982,434 |
| 2024-01-17 | 11,960.00 | 12,290.00 | 11,560.00 | 11,590.00 | 11,249.21 | 1,213,035 |
| 2024-01-16 | 12,020.00 | 12,070.00 | 11,420.00 | 11,960.00 | 11,608.33 | 1,659,250 |
| 2024-01-15 | 12,060.00 | 12,650.00 | 11,660.00 | 12,160.00 | 11,802.45 | 3,086,972 |
| 2024-01-12 | 12,650.00 | 12,910.00 | 11,850.00 | 12,060.00 | 11,705.39 | 2,475,849 |
| 2024-01-11 | 12,350.00 | 13,750.00 | 12,050.00 | 12,600.00 | 12,229.51 | 14,792,370 |
| 2024-01-10 | 10,790.00 | 12,230.00 | 10,660.00 | 11,980.00 | 11,627.74 | 10,190,760 |
| 2024-01-09 | 10,390.00 | 10,540.00 | 10,120.00 | 10,380.00 | 10,074.79 | 686,207 |
| 2024-01-08 | 9,750.00 | 10,390.00 | 9,670.00 | 10,290.00 | 9,987.43 | 736,205 |
| 2024-01-05 | 9,690.00 | 10,050.00 | 9,630.00 | 9,750.00 | 9,463.31 | 404,942 |
| 2024-01-04 | 9,810.00 | 9,900.00 | 9,620.00 | 9,690.00 | 9,405.07 | 491,035 |
| 2024-01-03 | 10,020.00 | 10,100.00 | 9,570.00 | 9,910.00 | 9,618.60 | 1,136,496 |
| 2024-01-02 | 10,410.00 | 10,890.00 | 9,900.00 | 9,980.00 | 9,686.55 | 4,807,886 |
| 2023-12-28 | 10,160.00 | 10,540.00 | 10,120.00 | 10,280.00 | 9,977.73 | 478,803 |
| 2023-12-27 | 10,290.00 | 10,390.00 | 10,100.00 | 10,210.00 | 9,909.78 | 456,162 |
| 2023-12-26 | 10,500.00 | 10,590.00 | 10,260.00 | 10,350.00 | 9,851.55 | 314,597 |
| 2023-12-22 | 10,540.00 | 10,900.00 | 10,430.00 | 10,500.00 | 9,994.32 | 435,827 |
| 2023-12-21 | 10,880.00 | 11,350.00 | 10,400.00 | 10,410.00 | 9,908.66 | 991,241 |
| 2023-12-20 | 10,630.00 | 11,300.00 | 10,630.00 | 10,870.00 | 10,346.50 | 1,207,107 |
| 2023-12-19 | 10,170.00 | 10,720.00 | 10,100.00 | 10,620.00 | 10,108.54 | 872,376 |
| 2023-12-18 | 10,350.00 | 10,450.00 | 10,120.00 | 10,150.00 | 9,661.18 | 530,930 |
| 2023-12-15 | 10,550.00 | 10,650.00 | 10,100.00 | 10,340.00 | 9,842.03 | 908,680 |
| 2023-12-14 | 10,890.00 | 10,980.00 | 10,400.00 | 10,500.00 | 9,994.32 | 995,342 |
| 2023-12-13 | 11,160.00 | 11,320.00 | 10,650.00 | 10,790.00 | 10,270.36 | 1,051,102 |
| 2023-12-12 | 11,810.00 | 11,830.00 | 10,980.00 | 11,150.00 | 10,613.02 | 1,495,316 |
| 2023-12-11 | 12,400.00 | 12,440.00 | 11,530.00 | 11,810.00 | 11,241.23 | 1,169,812 |
| 2023-12-08 | 11,780.00 | 12,450.00 | 11,370.00 | 12,450.00 | 11,850.41 | 1,453,515 |
| 2023-12-07 | 12,430.00 | 12,520.00 | 11,300.00 | 11,750.00 | 11,184.12 | 2,314,456 |
| 2023-12-06 | 11,990.00 | 13,100.00 | 11,800.00 | 12,580.00 | 11,974.15 | 3,346,827 |
| 2023-12-05 | 12,110.00 | 12,360.00 | 11,790.00 | 11,880.00 | 11,307.86 | 453,984 |
| 2023-12-04 | 12,460.00 | 12,460.00 | 11,780.00 | 11,780.00 | 11,212.68 | 427,172 |
| 2023-12-01 | 12,240.00 | 12,500.00 | 12,230.00 | 12,270.00 | 11,679.08 | 643,196 |
| 2023-11-30 | 11,290.00 | 12,860.00 | 11,190.00 | 12,170.00 | 11,583.90 | 5,415,083 |
| 2023-11-29 | 11,100.00 | 11,970.00 | 10,810.00 | 11,380.00 | 10,831.94 | 4,773,512 |
| 2023-11-28 | 11,020.00 | 11,860.00 | 10,680.00 | 10,810.00 | 10,289.39 | 3,720,554 |
| 2023-11-27 | 10,130.00 | 11,820.00 | 10,130.00 | 11,150.00 | 10,613.02 | 5,622,521 |
| 2023-11-24 | 8,830.00 | 10,310.00 | 8,720.00 | 10,130.00 | 9,642.14 | 5,754,834 |
| 2023-11-23 | 8,740.00 | 8,840.00 | 8,690.00 | 8,770.00 | 8,347.64 | 90,054 |
| 2023-11-22 | 8,700.00 | 8,770.00 | 8,580.00 | 8,740.00 | 8,319.08 | 136,557 |
| 2023-11-21 | 8,790.00 | 8,790.00 | 8,670.00 | 8,730.00 | 8,309.57 | 87,206 |
| 2023-11-20 | 8,510.00 | 8,740.00 | 8,460.00 | 8,700.00 | 8,281.01 | 94,123 |
| 2023-11-17 | 8,600.00 | 8,640.00 | 8,440.00 | 8,510.00 | 8,100.16 | 98,863 |
| 2023-11-16 | 8,700.00 | 8,760.00 | 8,580.00 | 8,620.00 | 8,204.86 | 111,436 |
| 2023-11-15 | 8,610.00 | 8,740.00 | 8,530.00 | 8,630.00 | 8,214.38 | 132,258 |
| 2023-11-14 | 8,560.00 | 8,710.00 | 8,450.00 | 8,480.00 | 8,071.61 | 150,195 |
| 2023-11-13 | 8,790.00 | 8,830.00 | 8,230.00 | 8,560.00 | 8,147.75 | 143,795 |
| 2023-11-10 | 8,900.00 | 8,940.00 | 8,640.00 | 8,700.00 | 8,281.01 | 198,411 |
| 2023-11-09 | 8,980.00 | 9,110.00 | 8,860.00 | 9,020.00 | 8,585.60 | 190,510 |
| 2023-11-08 | 8,940.00 | 9,120.00 | 8,860.00 | 8,980.00 | 8,547.53 | 222,427 |
| 2023-11-07 | 9,160.00 | 9,190.00 | 8,820.00 | 8,870.00 | 8,442.82 | 245,308 |
| 2023-11-06 | 9,090.00 | 9,380.00 | 8,990.00 | 9,210.00 | 8,766.45 | 528,637 |
| 2023-11-03 | 8,280.00 | 9,200.00 | 8,110.00 | 9,010.00 | 8,576.08 | 1,463,764 |
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.