NHN KCP Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9,190.00	9,240.00	9,020.00	9,150.00	8,709.34	277,387
2023-08-01	9,030.00	9,290.00	9,030.00	9,200.00	8,756.93	329,467
2023-07-31	8,950.00	9,140.00	8,820.00	9,090.00	8,652.23	247,396
2023-07-28	9,060.00	9,110.00	8,900.00	8,900.00	8,471.38	276,284
2023-07-27	8,740.00	9,110.00	8,740.00	9,100.00	8,661.75	489,212
2023-07-26	8,850.00	9,030.00	8,610.00	8,710.00	8,290.53	602,949
2023-07-25	9,300.00	9,310.00	9,020.00	9,050.00	8,614.16	331,265
2023-07-24	9,480.00	9,560.00	9,260.00	9,300.00	8,852.12	299,764
2023-07-21	9,470.00	9,620.00	9,440.00	9,560.00	9,099.59	135,913
2023-07-20	9,530.00	9,740.00	9,500.00	9,590.00	9,128.15	158,307
2023-07-19	9,540.00	9,640.00	9,460.00	9,630.00	9,166.22	121,635
2023-07-18	9,880.00	9,910.00	9,500.00	9,520.00	9,061.52	217,180
2023-07-17	9,720.00	9,870.00	9,630.00	9,820.00	9,347.07	111,062
2023-07-14	9,800.00	9,890.00	9,730.00	9,800.00	9,328.04	133,049
2023-07-13	9,890.00	9,990.00	9,760.00	9,780.00	9,309.00	129,183
2023-07-12	9,760.00	9,850.00	9,670.00	9,850.00	9,375.63	192,138
2023-07-11	9,610.00	9,790.00	9,610.00	9,750.00	9,280.44	325,614
2023-07-10	9,590.00	9,860.00	9,490.00	9,610.00	9,147.19	310,680
2023-07-07	9,610.00	9,640.00	9,500.00	9,590.00	9,128.15	192,291
2023-07-06	9,850.00	9,920.00	9,600.00	9,610.00	9,147.19	294,785
2023-07-05	10,030.00	10,100.00	9,880.00	9,880.00	9,404.18	171,421
2023-07-04	10,010.00	10,080.00	9,840.00	10,020.00	9,537.44	130,976
2023-07-03	10,060.00	10,250.00	10,030.00	10,030.00	9,546.96	130,278
2023-06-30	10,100.00	10,180.00	9,950.00	10,030.00	9,546.96	131,024
2023-06-29	10,320.00	10,520.00	10,090.00	10,100.00	9,613.59	279,750
2023-06-28	9,880.00	10,390.00	9,880.00	10,330.00	9,832.51	645,202
2023-06-27	9,950.00	10,020.00	9,800.00	9,840.00	9,366.11	163,260
2023-06-26	9,980.00	10,070.00	9,810.00	9,990.00	9,508.89	138,239
2023-06-23	10,090.00	10,130.00	9,970.00	9,970.00	9,489.85	166,787
2023-06-22	10,090.00	10,240.00	10,040.00	10,090.00	9,604.07	106,736
2023-06-21	10,320.00	10,400.00	10,080.00	10,090.00	9,604.07	263,715
2023-06-20	10,300.00	10,520.00	10,300.00	10,400.00	9,899.14	255,969
2023-06-19	10,620.00	10,640.00	10,160.00	10,300.00	9,803.96	389,736
2023-06-16	10,750.00	10,830.00	10,600.00	10,620.00	10,108.54	132,146
2023-06-15	10,540.00	10,810.00	10,540.00	10,650.00	10,137.10	184,965
2023-06-14	10,830.00	10,850.00	10,520.00	10,570.00	10,060.95	288,790
2023-06-13	10,860.00	11,030.00	10,830.00	10,850.00	10,327.47	162,740
2023-06-12	11,100.00	11,110.00	10,820.00	10,840.00	10,317.95	205,861
2023-06-09	11,100.00	11,200.00	10,980.00	11,070.00	10,536.87	166,811
2023-06-08	11,120.00	11,160.00	10,950.00	11,010.00	10,479.76	249,323
2023-06-07	11,240.00	11,330.00	11,120.00	11,120.00	10,584.47	168,586
2023-06-05	11,100.00	11,300.00	11,100.00	11,230.00	10,689.17	179,254
2023-06-02	11,050.00	11,110.00	10,980.00	11,060.00	10,527.35	100,846
2023-06-01	11,080.00	11,090.00	10,960.00	11,050.00	10,517.84	123,119
2023-05-31	11,120.00	11,200.00	11,060.00	11,140.00	10,603.50	195,758
2023-05-30	10,970.00	11,240.00	10,970.00	11,190.00	10,651.09	185,950
2023-05-26	11,100.00	11,140.00	10,900.00	10,920.00	10,394.10	166,347
2023-05-25	11,260.00	11,340.00	11,050.00	11,100.00	10,565.43	126,703
2023-05-24	11,100.00	11,250.00	11,030.00	11,220.00	10,679.65	125,472
2023-05-23	11,030.00	11,190.00	11,030.00	11,140.00	10,603.50	133,813
2023-05-22	11,040.00	11,140.00	10,910.00	11,090.00	10,555.91	193,108
2023-05-19	11,060.00	11,190.00	10,970.00	11,040.00	10,508.32	266,048
2023-05-18	10,900.00	11,090.00	10,890.00	11,030.00	10,498.80	240,470
2023-05-17	10,880.00	10,940.00	10,800.00	10,870.00	10,346.50	179,426
2023-05-16	10,870.00	11,030.00	10,780.00	10,880.00	10,356.02	251,665
2023-05-15	10,910.00	10,930.00	10,740.00	10,930.00	10,403.62	161,180
2023-05-12	11,170.00	11,190.00	10,860.00	10,910.00	10,384.58	260,366
2023-05-11	11,150.00	11,250.00	11,070.00	11,210.00	10,670.13	136,554
2023-05-10	11,080.00	11,190.00	11,030.00	11,090.00	10,555.91	114,076
2023-05-09	11,300.00	11,310.00	11,040.00	11,120.00	10,584.47	123,955

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.