NHN KCP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,300.00 | 8,380.00 | 8,220.00 | 8,220.00 | 7,824.13 | 107,611 |
| 2023-11-01 | 8,160.00 | 8,220.00 | 8,060.00 | 8,200.00 | 7,805.09 | 105,853 |
| 2023-10-31 | 8,110.00 | 8,190.00 | 7,980.00 | 8,030.00 | 7,643.28 | 130,544 |
| 2023-10-30 | 8,110.00 | 8,160.00 | 8,030.00 | 8,110.00 | 7,719.43 | 84,277 |
| 2023-10-27 | 8,110.00 | 8,280.00 | 8,040.00 | 8,110.00 | 7,719.43 | 163,181 |
| 2023-10-26 | 8,030.00 | 8,140.00 | 7,920.00 | 8,030.00 | 7,643.28 | 165,792 |
| 2023-10-25 | 8,220.00 | 8,270.00 | 8,140.00 | 8,200.00 | 7,805.09 | 73,646 |
| 2023-10-24 | 8,120.00 | 8,220.00 | 8,020.00 | 8,220.00 | 7,824.13 | 140,577 |
| 2023-10-23 | 7,900.00 | 8,130.00 | 7,900.00 | 8,060.00 | 7,671.83 | 121,958 |
| 2023-10-20 | 8,000.00 | 8,060.00 | 7,880.00 | 8,000.00 | 7,614.72 | 233,379 |
| 2023-10-19 | 8,200.00 | 8,260.00 | 8,020.00 | 8,050.00 | 7,662.32 | 182,624 |
| 2023-10-18 | 8,130.00 | 8,410.00 | 8,090.00 | 8,410.00 | 8,004.98 | 213,120 |
| 2023-10-17 | 8,010.00 | 8,170.00 | 8,010.00 | 8,130.00 | 7,738.46 | 82,577 |
| 2023-10-16 | 8,090.00 | 8,100.00 | 7,970.00 | 8,000.00 | 7,614.72 | 124,633 |
| 2023-10-13 | 8,140.00 | 8,210.00 | 8,060.00 | 8,090.00 | 7,700.39 | 92,903 |
| 2023-10-12 | 8,090.00 | 8,230.00 | 8,080.00 | 8,210.00 | 7,814.61 | 83,298 |
| 2023-10-11 | 8,060.00 | 8,180.00 | 8,050.00 | 8,080.00 | 7,690.87 | 95,478 |
| 2023-10-10 | 8,090.00 | 8,300.00 | 7,960.00 | 8,040.00 | 7,652.80 | 173,649 |
| 2023-10-06 | 7,900.00 | 8,120.00 | 7,900.00 | 7,980.00 | 7,595.69 | 102,452 |
| 2023-10-05 | 7,940.00 | 8,180.00 | 7,930.00 | 7,980.00 | 7,595.69 | 173,142 |
| 2023-10-04 | 8,030.00 | 8,130.00 | 7,900.00 | 7,930.00 | 7,548.09 | 153,364 |
| 2023-09-27 | 7,970.00 | 8,200.00 | 7,940.00 | 8,180.00 | 7,786.05 | 78,982 |
| 2023-09-26 | 8,110.00 | 8,240.00 | 8,000.00 | 8,010.00 | 7,624.24 | 163,001 |
| 2023-09-25 | 8,150.00 | 8,270.00 | 8,150.00 | 8,240.00 | 7,843.16 | 113,966 |
| 2023-09-22 | 8,220.00 | 8,300.00 | 8,130.00 | 8,190.00 | 7,795.57 | 114,466 |
| 2023-09-21 | 8,550.00 | 8,560.00 | 8,250.00 | 8,300.00 | 7,900.28 | 280,609 |
| 2023-09-20 | 8,750.00 | 8,750.00 | 8,560.00 | 8,570.00 | 8,157.27 | 108,966 |
| 2023-09-19 | 8,700.00 | 8,740.00 | 8,640.00 | 8,660.00 | 8,242.94 | 83,071 |
| 2023-09-18 | 8,730.00 | 8,830.00 | 8,690.00 | 8,690.00 | 8,271.49 | 85,999 |
| 2023-09-15 | 8,680.00 | 8,920.00 | 8,680.00 | 8,830.00 | 8,404.75 | 217,666 |
| 2023-09-14 | 8,690.00 | 8,730.00 | 8,610.00 | 8,670.00 | 8,252.46 | 112,545 |
| 2023-09-13 | 8,610.00 | 8,650.00 | 8,540.00 | 8,620.00 | 8,204.86 | 116,449 |
| 2023-09-12 | 8,650.00 | 8,820.00 | 8,610.00 | 8,610.00 | 8,195.35 | 115,718 |
| 2023-09-11 | 8,800.00 | 8,800.00 | 8,610.00 | 8,640.00 | 8,223.90 | 80,403 |
| 2023-09-08 | 8,640.00 | 8,780.00 | 8,640.00 | 8,680.00 | 8,261.97 | 77,691 |
| 2023-09-07 | 8,800.00 | 8,850.00 | 8,650.00 | 8,650.00 | 8,233.42 | 164,953 |
| 2023-09-06 | 8,870.00 | 9,010.00 | 8,810.00 | 8,820.00 | 8,395.23 | 121,135 |
| 2023-09-05 | 9,000.00 | 9,120.00 | 8,890.00 | 8,910.00 | 8,480.90 | 113,685 |
| 2023-09-04 | 9,090.00 | 9,140.00 | 8,990.00 | 9,020.00 | 8,585.60 | 73,669 |
| 2023-09-01 | 9,100.00 | 9,190.00 | 9,080.00 | 9,080.00 | 8,642.71 | 102,755 |
| 2023-08-31 | 9,180.00 | 9,240.00 | 9,070.00 | 9,100.00 | 8,661.75 | 118,891 |
| 2023-08-30 | 9,050.00 | 9,240.00 | 9,050.00 | 9,180.00 | 8,737.89 | 115,305 |
| 2023-08-29 | 8,940.00 | 9,060.00 | 8,920.00 | 9,010.00 | 8,576.08 | 181,391 |
| 2023-08-28 | 8,890.00 | 8,980.00 | 8,880.00 | 8,930.00 | 8,499.93 | 116,977 |
| 2023-08-25 | 8,960.00 | 8,960.00 | 8,820.00 | 8,820.00 | 8,395.23 | 206,653 |
| 2023-08-24 | 9,080.00 | 9,120.00 | 8,910.00 | 9,040.00 | 8,604.64 | 138,002 |
| 2023-08-23 | 9,030.00 | 9,080.00 | 8,880.00 | 9,060.00 | 8,623.67 | 157,456 |
| 2023-08-22 | 9,280.00 | 9,320.00 | 9,080.00 | 9,080.00 | 8,642.71 | 128,404 |
| 2023-08-21 | 9,210.00 | 9,480.00 | 9,170.00 | 9,280.00 | 8,833.08 | 147,380 |
| 2023-08-18 | 9,060.00 | 9,220.00 | 9,030.00 | 9,120.00 | 8,680.78 | 175,282 |
| 2023-08-17 | 9,250.00 | 9,330.00 | 9,060.00 | 9,220.00 | 8,775.97 | 162,868 |
| 2023-08-16 | 9,680.00 | 9,680.00 | 9,290.00 | 9,340.00 | 8,890.19 | 235,591 |
| 2023-08-14 | 9,750.00 | 9,870.00 | 9,610.00 | 9,690.00 | 9,223.33 | 220,736 |
| 2023-08-11 | 9,830.00 | 10,070.00 | 9,770.00 | 9,790.00 | 9,318.52 | 299,749 |
| 2023-08-10 | 9,970.00 | 10,010.00 | 9,680.00 | 9,830.00 | 9,356.59 | 392,893 |
| 2023-08-09 | 9,710.00 | 9,920.00 | 9,610.00 | 9,890.00 | 9,413.70 | 198,114 |
| 2023-08-08 | 9,860.00 | 9,900.00 | 9,710.00 | 9,740.00 | 9,270.93 | 329,127 |
| 2023-08-07 | 9,310.00 | 9,930.00 | 9,180.00 | 9,830.00 | 9,356.59 | 661,690 |
| 2023-08-04 | 9,150.00 | 9,340.00 | 9,040.00 | 9,290.00 | 8,842.60 | 249,716 |
| 2023-08-03 | 9,100.00 | 9,200.00 | 8,980.00 | 9,150.00 | 8,709.34 | 240,169 |
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.