NHN KCP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 15,020.00 | 15,550.00 | 14,800.00 | 15,510.00 | 14,763.04 | 646,743 |
| 2023-02-07 | 14,400.00 | 15,060.00 | 14,320.00 | 15,020.00 | 14,296.64 | 577,912 |
| 2023-02-06 | 15,150.00 | 15,160.00 | 14,360.00 | 14,420.00 | 13,725.54 | 803,591 |
| 2023-02-03 | 14,590.00 | 15,000.00 | 14,370.00 | 14,860.00 | 14,144.35 | 762,162 |
| 2023-02-02 | 14,140.00 | 14,630.00 | 14,140.00 | 14,420.00 | 13,725.54 | 460,956 |
| 2023-02-01 | 14,480.00 | 14,700.00 | 13,670.00 | 13,970.00 | 13,297.21 | 617,823 |
| 2023-01-31 | 14,200.00 | 14,450.00 | 14,020.00 | 14,310.00 | 13,620.84 | 343,072 |
| 2023-01-30 | 14,170.00 | 14,610.00 | 14,170.00 | 14,210.00 | 13,525.65 | 336,021 |
| 2023-01-27 | 14,170.00 | 14,250.00 | 13,900.00 | 14,160.00 | 13,478.06 | 272,471 |
| 2023-01-26 | 13,790.00 | 14,240.00 | 13,770.00 | 14,160.00 | 13,478.06 | 302,506 |
| 2023-01-25 | 13,850.00 | 13,920.00 | 13,690.00 | 13,740.00 | 13,078.29 | 172,981 |
| 2023-01-20 | 13,700.00 | 13,800.00 | 13,500.00 | 13,650.00 | 12,992.62 | 139,089 |
| 2023-01-19 | 13,450.00 | 13,750.00 | 13,400.00 | 13,650.00 | 12,992.62 | 136,304 |
| 2023-01-18 | 13,650.00 | 13,900.00 | 13,600.00 | 13,650.00 | 12,992.62 | 152,229 |
| 2023-01-17 | 14,100.00 | 14,200.00 | 13,600.00 | 13,650.00 | 12,992.62 | 296,225 |
| 2023-01-16 | 13,650.00 | 14,250.00 | 13,600.00 | 14,100.00 | 13,420.95 | 408,691 |
| 2023-01-13 | 13,700.00 | 13,950.00 | 13,350.00 | 13,500.00 | 12,849.85 | 281,756 |
| 2023-01-12 | 13,700.00 | 13,850.00 | 13,500.00 | 13,600.00 | 12,945.03 | 274,749 |
| 2023-01-11 | 13,050.00 | 13,800.00 | 13,000.00 | 13,550.00 | 12,897.44 | 439,139 |
| 2023-01-10 | 13,300.00 | 13,300.00 | 12,750.00 | 12,900.00 | 12,278.74 | 392,156 |
| 2023-01-09 | 13,200.00 | 13,500.00 | 13,150.00 | 13,350.00 | 12,707.07 | 206,912 |
| 2023-01-06 | 12,900.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,326.33 | 170,055 |
| 2023-01-05 | 12,900.00 | 13,150.00 | 12,800.00 | 13,000.00 | 12,373.92 | 240,626 |
| 2023-01-04 | 12,650.00 | 12,800.00 | 12,350.00 | 12,750.00 | 12,135.96 | 217,484 |
| 2023-01-03 | 12,650.00 | 12,750.00 | 12,250.00 | 12,650.00 | 12,040.78 | 253,208 |
| 2023-01-02 | 13,350.00 | 13,650.00 | 12,450.00 | 12,550.00 | 11,945.60 | 438,467 |
| 2022-12-29 | 13,850.00 | 14,100.00 | 13,300.00 | 13,400.00 | 12,754.66 | 253,484 |
| 2022-12-28 | 13,850.00 | 14,250.00 | 13,650.00 | 14,000.00 | 13,325.77 | 361,744 |
| 2022-12-27 | 13,650.00 | 14,250.00 | 13,600.00 | 14,150.00 | 13,278.17 | 464,961 |
| 2022-12-26 | 13,150.00 | 13,700.00 | 12,900.00 | 13,650.00 | 12,808.98 | 277,848 |
| 2022-12-23 | 13,300.00 | 13,400.00 | 12,900.00 | 13,100.00 | 12,292.87 | 498,662 |
| 2022-12-22 | 13,550.00 | 13,600.00 | 13,250.00 | 13,550.00 | 12,715.14 | 274,955 |
| 2022-12-21 | 13,450.00 | 13,500.00 | 13,200.00 | 13,400.00 | 12,574.38 | 237,040 |
| 2022-12-20 | 13,450.00 | 13,600.00 | 13,150.00 | 13,300.00 | 12,480.54 | 287,951 |
| 2022-12-19 | 13,700.00 | 13,850.00 | 13,600.00 | 13,650.00 | 12,808.98 | 145,490 |
| 2022-12-16 | 13,950.00 | 14,050.00 | 13,600.00 | 13,800.00 | 12,949.74 | 407,902 |
| 2022-12-15 | 14,900.00 | 15,000.00 | 13,950.00 | 14,150.00 | 13,278.17 | 746,624 |
| 2022-12-14 | 15,200.00 | 15,350.00 | 14,850.00 | 15,000.00 | 14,075.80 | 764,068 |
| 2022-12-13 | 14,200.00 | 15,100.00 | 14,050.00 | 15,050.00 | 14,122.72 | 1,244,449 |
| 2022-12-12 | 13,500.00 | 14,400.00 | 13,500.00 | 14,050.00 | 13,184.33 | 501,521 |
| 2022-12-09 | 13,000.00 | 13,800.00 | 12,900.00 | 13,750.00 | 12,902.82 | 340,844 |
| 2022-12-08 | 13,000.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,105.19 | 182,858 |
| 2022-12-07 | 12,950.00 | 13,100.00 | 12,850.00 | 12,950.00 | 12,152.11 | 206,468 |
| 2022-12-06 | 13,200.00 | 13,400.00 | 12,950.00 | 13,150.00 | 12,339.79 | 236,761 |
| 2022-12-05 | 13,600.00 | 13,850.00 | 13,300.00 | 13,450.00 | 12,621.30 | 216,936 |
| 2022-12-02 | 14,000.00 | 14,000.00 | 13,450.00 | 13,550.00 | 12,715.14 | 262,804 |
| 2022-12-01 | 14,250.00 | 14,400.00 | 13,950.00 | 14,000.00 | 13,137.42 | 367,119 |
| 2022-11-30 | 13,700.00 | 14,100.00 | 13,650.00 | 13,900.00 | 13,043.58 | 197,748 |
| 2022-11-29 | 13,650.00 | 13,850.00 | 13,400.00 | 13,750.00 | 12,902.82 | 309,294 |
| 2022-11-28 | 14,450.00 | 14,500.00 | 13,750.00 | 13,750.00 | 12,902.82 | 375,432 |
| 2022-11-25 | 13,900.00 | 14,600.00 | 13,700.00 | 14,550.00 | 13,653.53 | 638,515 |
| 2022-11-24 | 13,700.00 | 14,000.00 | 13,550.00 | 13,850.00 | 12,996.66 | 340,072 |
| 2022-11-23 | 13,100.00 | 13,600.00 | 13,100.00 | 13,600.00 | 12,762.06 | 331,124 |
| 2022-11-22 | 13,050.00 | 13,350.00 | 12,850.00 | 12,900.00 | 12,105.19 | 300,069 |
| 2022-11-21 | 13,250.00 | 13,450.00 | 13,050.00 | 13,200.00 | 12,386.71 | 247,703 |
| 2022-11-18 | 14,000.00 | 14,000.00 | 13,250.00 | 13,300.00 | 12,480.54 | 447,454 |
| 2022-11-17 | 14,250.00 | 14,700.00 | 13,900.00 | 14,000.00 | 13,137.42 | 513,196 |
| 2022-11-16 | 13,900.00 | 14,600.00 | 13,700.00 | 14,400.00 | 13,512.77 | 1,042,396 |
| 2022-11-15 | 13,550.00 | 14,200.00 | 13,500.00 | 13,850.00 | 12,996.66 | 573,406 |
| 2022-11-14 | 13,700.00 | 13,950.00 | 13,450.00 | 13,550.00 | 12,715.14 | 726,996 |
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.