NHN KCP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	13,150.00	13,400.00	12,900.00	13,350.00	12,527.46	712,420
2022-08-11	13,750.00	13,800.00	13,100.00	13,150.00	12,339.79	1,261,255
2022-08-10	15,000.00	15,050.00	13,550.00	13,550.00	12,715.14	2,699,747
2022-08-09	13,750.00	15,450.00	13,650.00	15,250.00	14,310.40	3,115,023
2022-08-08	14,100.00	14,100.00	13,600.00	13,700.00	12,855.90	349,589
2022-08-05	14,200.00	14,350.00	13,950.00	14,050.00	13,184.33	461,117
2022-08-04	13,700.00	14,400.00	13,450.00	14,150.00	13,278.17	1,511,455
2022-08-03	12,750.00	13,500.00	12,750.00	13,450.00	12,621.30	524,921
2022-08-02	12,950.00	12,950.00	12,700.00	12,850.00	12,058.27	266,230
2022-08-01	13,300.00	13,300.00	12,850.00	12,950.00	12,152.11	412,373
2022-07-29	13,350.00	13,700.00	13,250.00	13,350.00	12,527.46	445,751
2022-07-28	13,200.00	13,650.00	13,100.00	13,250.00	12,433.63	492,597
2022-07-27	12,900.00	13,000.00	12,750.00	13,000.00	12,199.03	161,239
2022-07-26	13,100.00	13,150.00	12,950.00	12,950.00	12,152.11	143,057
2022-07-25	13,000.00	13,300.00	12,950.00	13,200.00	12,386.71	132,395
2022-07-22	13,400.00	13,450.00	13,100.00	13,150.00	12,339.79	285,419
2022-07-21	13,300.00	13,550.00	13,100.00	13,400.00	12,574.38	278,224
2022-07-20	13,600.00	13,800.00	13,100.00	13,250.00	12,433.63	465,134
2022-07-19	12,950.00	13,500.00	12,800.00	13,350.00	12,527.46	388,982
2022-07-18	13,100.00	13,200.00	12,950.00	13,000.00	12,199.03	220,655
2022-07-15	13,200.00	13,400.00	12,850.00	12,900.00	12,105.19	366,399
2022-07-14	12,600.00	13,300.00	12,500.00	13,050.00	12,245.95	460,986
2022-07-13	12,500.00	12,800.00	12,250.00	12,650.00	11,870.59	190,921
2022-07-12	12,600.00	12,650.00	12,450.00	12,450.00	11,682.92	205,417
2022-07-11	12,950.00	13,000.00	12,550.00	12,650.00	11,870.59	206,829
2022-07-08	13,200.00	13,250.00	12,850.00	12,850.00	12,058.27	281,172
2022-07-07	13,300.00	13,300.00	12,950.00	13,050.00	12,245.95	434,486
2022-07-06	12,750.00	13,450.00	12,500.00	12,950.00	12,152.11	705,588
2022-07-05	12,450.00	13,000.00	12,400.00	12,750.00	11,964.43	240,012
2022-07-04	12,350.00	12,550.00	12,200.00	12,350.00	11,589.08	158,224
2022-07-01	12,750.00	13,000.00	12,250.00	12,300.00	11,542.16	289,654
2022-06-30	12,800.00	12,850.00	12,500.00	12,500.00	11,729.84	190,235
2022-06-29	12,900.00	13,000.00	12,550.00	12,900.00	12,105.19	160,490
2022-06-28	13,050.00	13,350.00	12,950.00	13,100.00	12,292.87	251,413
2022-06-27	13,250.00	13,550.00	12,800.00	13,100.00	12,292.87	312,853
2022-06-24	12,300.00	13,300.00	12,300.00	13,250.00	12,433.63	284,926
2022-06-23	12,800.00	13,050.00	12,200.00	12,300.00	11,542.16	277,138
2022-06-22	13,200.00	13,300.00	12,650.00	12,800.00	12,011.35	236,401
2022-06-21	12,400.00	13,300.00	12,300.00	13,150.00	12,339.79	544,363
2022-06-20	12,850.00	13,000.00	12,100.00	12,350.00	11,589.08	364,185
2022-06-17	12,900.00	13,100.00	12,650.00	12,800.00	12,011.35	512,672
2022-06-16	13,650.00	14,000.00	13,250.00	13,350.00	12,527.46	240,355
2022-06-15	13,600.00	13,850.00	13,200.00	13,500.00	12,668.22	320,704
2022-06-14	13,500.00	14,050.00	13,450.00	13,800.00	12,949.74	507,019
2022-06-13	14,450.00	14,600.00	13,900.00	14,000.00	13,137.42	365,138
2022-06-10	14,750.00	15,150.00	14,700.00	14,900.00	13,981.96	235,290
2022-06-09	15,750.00	15,900.00	14,900.00	15,000.00	14,075.80	595,418
2022-06-08	15,700.00	16,050.00	15,700.00	15,950.00	14,967.27	262,635
2022-06-07	16,200.00	16,200.00	15,600.00	15,650.00	14,685.75	321,457
2022-06-03	16,250.00	16,600.00	16,050.00	16,200.00	15,201.87	456,252
2022-06-02	16,100.00	16,350.00	15,950.00	16,250.00	15,248.79	198,726
2022-05-31	16,300.00	16,400.00	15,900.00	16,150.00	15,154.95	454,597
2022-05-30	16,200.00	16,300.00	15,700.00	16,050.00	15,061.11	237,859
2022-05-27	16,150.00	16,300.00	15,950.00	16,000.00	15,014.19	180,093
2022-05-26	16,050.00	16,450.00	15,950.00	16,050.00	15,061.11	278,561
2022-05-25	15,650.00	16,150.00	15,400.00	15,950.00	14,967.27	285,390
2022-05-24	16,400.00	16,400.00	15,550.00	15,550.00	14,591.91	347,291
2022-05-23	16,300.00	16,500.00	15,900.00	16,400.00	15,389.54	325,324
2022-05-20	16,100.00	16,250.00	15,950.00	16,100.00	15,108.03	283,406
2022-05-19	15,650.00	16,350.00	15,600.00	16,100.00	15,108.03	194,920

← NewerPage 18 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.