NHN KCP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	16,550.00	16,700.00	16,200.00	16,250.00	15,248.79	232,991
2022-05-17	16,450.00	16,650.00	16,200.00	16,350.00	15,342.62	238,604
2022-05-16	17,100.00	17,250.00	16,450.00	16,450.00	15,436.46	235,231
2022-05-13	16,650.00	17,100.00	16,650.00	16,950.00	15,905.66	204,836
2022-05-12	17,400.00	17,650.00	16,450.00	16,450.00	15,436.46	416,953
2022-05-11	17,750.00	18,150.00	17,600.00	17,900.00	16,797.12	241,709
2022-05-10	17,900.00	18,350.00	17,350.00	18,100.00	16,984.80	474,166
2022-05-09	18,700.00	18,900.00	18,300.00	18,400.00	17,266.32	220,554
2022-05-06	19,500.00	19,550.00	18,900.00	18,900.00	17,735.51	352,456
2022-05-04	20,500.00	20,600.00	19,950.00	19,950.00	18,720.82	144,741
2022-05-03	20,750.00	20,800.00	20,350.00	20,400.00	19,143.09	117,204
2022-05-02	20,800.00	20,850.00	20,150.00	20,500.00	19,236.93	138,028
2022-04-29	20,850.00	21,100.00	20,600.00	21,050.00	19,753.04	133,705
2022-04-28	21,050.00	21,300.00	20,550.00	20,700.00	19,424.61	156,859
2022-04-27	20,650.00	21,100.00	20,600.00	20,750.00	19,471.53	174,687
2022-04-26	22,050.00	22,100.00	21,350.00	21,450.00	20,128.40	182,756
2022-04-25	22,450.00	22,450.00	21,700.00	21,700.00	20,362.99	242,709
2022-04-22	23,250.00	23,350.00	22,800.00	22,850.00	21,442.14	326,096
2022-04-21	24,450.00	24,450.00	24,000.00	24,000.00	22,521.28	64,412
2022-04-20	24,600.00	24,650.00	24,050.00	24,200.00	22,708.96	67,973
2022-04-19	24,250.00	24,600.00	24,200.00	24,400.00	22,896.64	68,652
2022-04-18	24,250.00	24,500.00	24,050.00	24,150.00	22,662.04	41,631
2022-04-15	23,850.00	24,450.00	23,650.00	24,300.00	22,802.80	89,529
2022-04-14	24,500.00	24,500.00	24,000.00	24,050.00	22,568.20	72,847
2022-04-13	24,150.00	24,550.00	23,800.00	24,500.00	22,990.48	53,621
2022-04-12	24,200.00	24,250.00	23,600.00	23,950.00	22,474.36	110,283
2022-04-11	24,750.00	24,900.00	24,500.00	24,500.00	22,990.48	101,286
2022-04-08	25,050.00	25,150.00	24,550.00	24,900.00	23,365.83	76,196
2022-04-07	25,400.00	25,450.00	24,550.00	24,650.00	23,131.23	180,587
2022-04-06	26,500.00	26,600.00	25,750.00	25,800.00	24,210.38	183,148
2022-04-05	26,350.00	27,050.00	26,350.00	27,000.00	25,336.44	130,198
2022-04-04	26,600.00	26,750.00	26,150.00	26,500.00	24,867.25	93,394
2022-04-01	26,650.00	27,150.00	26,100.00	26,650.00	25,008.01	121,179
2022-03-31	26,700.00	26,950.00	26,200.00	26,750.00	25,101.85	148,336
2022-03-30	26,500.00	27,100.00	26,100.00	26,700.00	25,054.93	239,550
2022-03-29	25,200.00	26,400.00	25,200.00	26,400.00	24,773.41	331,757
2022-03-28	25,800.00	25,800.00	25,050.00	25,050.00	23,506.59	171,017
2022-03-25	24,800.00	25,600.00	24,700.00	25,550.00	23,975.78	205,460
2022-03-24	25,150.00	25,150.00	24,500.00	24,700.00	23,178.15	107,002
2022-03-23	24,500.00	25,300.00	24,300.00	25,300.00	23,741.19	153,158
2022-03-22	24,350.00	24,500.00	24,050.00	24,300.00	22,802.80	59,602
2022-03-21	25,000.00	25,050.00	24,350.00	24,350.00	22,849.72	66,965
2022-03-18	24,550.00	24,900.00	24,300.00	24,900.00	23,365.83	64,555
2022-03-17	24,500.00	24,900.00	24,400.00	24,600.00	23,084.32	99,733
2022-03-16	24,050.00	24,350.00	23,700.00	24,300.00	22,802.80	65,171
2022-03-15	23,550.00	23,950.00	23,500.00	23,500.00	22,052.09	48,968
2022-03-14	24,000.00	24,200.00	23,550.00	23,550.00	22,099.01	81,241
2022-03-11	24,250.00	24,550.00	23,900.00	23,900.00	22,427.44	82,482
2022-03-10	24,250.00	25,100.00	24,200.00	24,500.00	22,990.48	197,340
2022-03-08	23,700.00	24,200.00	23,450.00	23,800.00	22,333.61	107,888
2022-03-07	23,750.00	24,200.00	23,550.00	23,950.00	22,474.36	70,860
2022-03-04	24,300.00	24,300.00	23,750.00	24,050.00	22,568.20	67,412
2022-03-03	23,950.00	24,550.00	23,950.00	24,500.00	22,990.48	77,717
2022-03-02	23,300.00	24,200.00	23,300.00	24,100.00	22,615.12	83,966
2022-02-28	23,700.00	23,950.00	23,200.00	23,550.00	22,099.01	97,351
2022-02-25	23,700.00	24,450.00	23,650.00	24,000.00	22,521.28	73,618
2022-02-24	23,900.00	23,950.00	23,150.00	23,450.00	22,005.17	107,435
2022-02-23	23,800.00	24,450.00	23,650.00	23,950.00	22,474.36	82,980
2022-02-22	23,750.00	24,150.00	23,500.00	23,650.00	22,192.85	155,347
2022-02-21	24,400.00	25,000.00	24,250.00	24,500.00	22,990.48	138,095

← NewerPage 19 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.