NHN KCP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	12,900.00	13,350.00	12,750.00	13,350.00	12,527.46	843,971
2022-11-10	13,200.00	13,300.00	12,300.00	12,350.00	11,589.08	985,234
2022-11-09	12,800.00	13,400.00	12,650.00	13,350.00	12,527.46	743,272
2022-11-08	13,100.00	13,300.00	12,550.00	12,650.00	11,870.59	445,157
2022-11-07	12,350.00	13,000.00	12,350.00	12,850.00	12,058.27	229,624
2022-11-04	12,650.00	12,700.00	12,300.00	12,400.00	11,636.00	166,953
2022-11-03	12,450.00	12,950.00	12,450.00	12,650.00	11,870.59	183,656
2022-11-02	12,500.00	12,800.00	12,450.00	12,700.00	11,917.51	136,365
2022-11-01	12,550.00	12,750.00	12,350.00	12,650.00	11,870.59	135,230
2022-10-31	12,350.00	12,550.00	12,100.00	12,550.00	11,776.75	159,174
2022-10-28	12,500.00	12,600.00	12,150.00	12,200.00	11,448.32	194,915
2022-10-27	12,450.00	12,550.00	12,350.00	12,500.00	11,729.84	119,509
2022-10-26	12,450.00	12,650.00	12,200.00	12,300.00	11,542.16	149,585
2022-10-25	12,550.00	12,600.00	12,250.00	12,400.00	11,636.00	135,361
2022-10-24	12,450.00	12,650.00	12,250.00	12,550.00	11,776.75	218,161
2022-10-21	12,100.00	12,450.00	12,050.00	12,150.00	11,401.40	180,291
2022-10-20	12,300.00	12,600.00	12,050.00	12,150.00	11,401.40	163,910
2022-10-19	12,500.00	12,850.00	12,150.00	12,250.00	11,495.24	310,987
2022-10-18	11,900.00	12,450.00	11,850.00	12,400.00	11,636.00	404,430
2022-10-17	11,350.00	11,900.00	11,350.00	11,700.00	10,979.13	194,307
2022-10-14	11,250.00	11,750.00	11,200.00	11,700.00	10,979.13	200,655
2022-10-13	11,350.00	11,450.00	10,750.00	10,950.00	10,275.34	238,602
2022-10-12	11,300.00	11,650.00	11,200.00	11,450.00	10,744.53	122,308
2022-10-11	11,450.00	11,600.00	11,150.00	11,400.00	10,697.61	223,197
2022-10-07	11,500.00	12,000.00	11,500.00	11,700.00	10,979.13	270,602
2022-10-06	11,100.00	11,900.00	11,000.00	11,700.00	10,979.13	292,007
2022-10-05	11,500.00	11,650.00	10,900.00	11,000.00	10,322.25	254,611
2022-10-04	11,300.00	11,450.00	11,200.00	11,300.00	10,603.77	186,840
2022-09-30	11,100.00	11,350.00	11,000.00	11,100.00	10,416.09	165,625
2022-09-29	10,900.00	11,500.00	10,900.00	11,100.00	10,416.09	350,794
2022-09-28	11,100.00	11,300.00	10,600.00	10,700.00	10,040.74	290,018
2022-09-27	11,100.00	11,900.00	10,900.00	11,250.00	10,556.85	458,723
2022-09-26	11,250.00	11,450.00	11,000.00	11,100.00	10,416.09	327,757
2022-09-23	11,850.00	11,950.00	11,400.00	11,500.00	10,791.45	324,229
2022-09-22	12,200.00	12,250.00	11,400.00	12,000.00	11,260.64	564,333
2022-09-21	12,100.00	12,450.00	12,100.00	12,350.00	11,589.08	170,678
2022-09-20	12,500.00	12,650.00	12,200.00	12,250.00	11,495.24	221,778
2022-09-19	13,000.00	13,050.00	12,350.00	12,400.00	11,636.00	313,726
2022-09-16	13,350.00	13,600.00	12,800.00	12,900.00	12,105.19	375,396
2022-09-15	13,200.00	13,700.00	13,200.00	13,450.00	12,621.30	413,078
2022-09-14	12,850.00	13,450.00	12,650.00	13,150.00	12,339.79	389,141
2022-09-13	13,450.00	13,600.00	13,300.00	13,350.00	12,527.46	480,261
2022-09-08	13,200.00	13,550.00	13,000.00	13,250.00	12,433.63	649,850
2022-09-07	13,000.00	13,500.00	12,850.00	13,100.00	12,292.87	1,090,013
2022-09-06	12,700.00	13,250.00	12,600.00	13,000.00	12,199.03	533,739
2022-09-05	12,650.00	12,750.00	12,400.00	12,500.00	11,729.84	218,042
2022-09-02	12,800.00	12,950.00	12,600.00	12,700.00	11,917.51	247,963
2022-09-01	12,500.00	12,850.00	12,450.00	12,600.00	11,823.67	299,909
2022-08-31	12,350.00	12,800.00	12,250.00	12,700.00	11,917.51	247,121
2022-08-30	12,100.00	12,600.00	12,050.00	12,550.00	11,776.75	196,305
2022-08-29	11,900.00	12,150.00	11,800.00	12,100.00	11,354.48	325,407
2022-08-26	12,650.00	12,650.00	12,400.00	12,400.00	11,636.00	173,530
2022-08-25	12,200.00	12,650.00	12,150.00	12,600.00	11,823.67	333,629
2022-08-24	12,250.00	12,400.00	12,000.00	12,150.00	11,401.40	372,653
2022-08-23	12,200.00	12,400.00	12,100.00	12,300.00	11,542.16	220,182
2022-08-22	12,500.00	12,600.00	12,250.00	12,300.00	11,542.16	476,267
2022-08-19	12,950.00	13,000.00	12,650.00	12,700.00	11,917.51	252,278
2022-08-18	12,800.00	13,100.00	12,700.00	12,950.00	12,152.11	271,700
2022-08-17	13,200.00	13,250.00	12,800.00	12,900.00	12,105.19	654,418
2022-08-16	13,350.00	13,450.00	13,150.00	13,200.00	12,386.71	451,058

← NewerPage 17 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.