NHN KCP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 23,850.00 | 24,550.00 | 23,550.00 | 24,400.00 | 22,896.64 | 98,773 |
| 2022-02-17 | 24,500.00 | 24,750.00 | 24,200.00 | 24,200.00 | 22,708.96 | 115,304 |
| 2022-02-16 | 23,800.00 | 24,600.00 | 23,750.00 | 24,600.00 | 23,084.32 | 98,012 |
| 2022-02-15 | 23,150.00 | 24,000.00 | 23,150.00 | 23,500.00 | 22,052.09 | 82,169 |
| 2022-02-14 | 23,800.00 | 23,850.00 | 23,100.00 | 23,650.00 | 22,192.85 | 83,981 |
| 2022-02-11 | 24,100.00 | 24,300.00 | 23,750.00 | 23,900.00 | 22,427.44 | 108,178 |
| 2022-02-10 | 25,200.00 | 25,400.00 | 24,500.00 | 24,500.00 | 22,990.48 | 154,178 |
| 2022-02-09 | 24,650.00 | 25,300.00 | 24,600.00 | 25,200.00 | 23,647.35 | 122,477 |
| 2022-02-08 | 24,550.00 | 25,100.00 | 24,200.00 | 24,550.00 | 23,037.40 | 102,591 |
| 2022-02-07 | 25,600.00 | 25,600.00 | 24,250.00 | 24,550.00 | 23,037.40 | 111,501 |
| 2022-02-04 | 24,650.00 | 25,450.00 | 24,550.00 | 25,100.00 | 23,553.51 | 147,675 |
| 2022-02-03 | 24,650.00 | 25,600.00 | 24,300.00 | 24,500.00 | 22,990.48 | 287,796 |
| 2022-01-28 | 24,100.00 | 24,250.00 | 23,100.00 | 23,950.00 | 22,474.36 | 156,989 |
| 2022-01-27 | 24,300.00 | 24,850.00 | 23,300.00 | 23,750.00 | 22,286.69 | 186,975 |
| 2022-01-26 | 24,750.00 | 24,800.00 | 23,900.00 | 24,300.00 | 22,802.80 | 134,574 |
| 2022-01-25 | 25,400.00 | 25,400.00 | 24,300.00 | 24,450.00 | 22,943.56 | 140,013 |
| 2022-01-24 | 26,250.00 | 26,250.00 | 24,900.00 | 24,950.00 | 23,412.75 | 105,075 |
| 2022-01-21 | 26,100.00 | 26,800.00 | 25,800.00 | 26,250.00 | 24,632.65 | 111,315 |
| 2022-01-20 | 24,850.00 | 26,650.00 | 24,700.00 | 26,650.00 | 25,008.01 | 197,603 |
| 2022-01-19 | 24,700.00 | 25,200.00 | 24,050.00 | 25,000.00 | 23,459.67 | 327,530 |
| 2022-01-18 | 25,850.00 | 26,300.00 | 25,200.00 | 25,350.00 | 23,788.11 | 143,293 |
| 2022-01-17 | 26,500.00 | 26,700.00 | 25,800.00 | 26,050.00 | 24,444.98 | 119,482 |
| 2022-01-14 | 26,150.00 | 26,650.00 | 26,000.00 | 26,300.00 | 24,679.57 | 124,692 |
| 2022-01-13 | 27,300.00 | 27,300.00 | 26,250.00 | 26,700.00 | 25,054.93 | 144,931 |
| 2022-01-12 | 26,150.00 | 27,550.00 | 26,150.00 | 26,900.00 | 25,242.61 | 175,536 |
| 2022-01-11 | 26,750.00 | 27,050.00 | 25,900.00 | 26,050.00 | 24,444.98 | 148,403 |
| 2022-01-10 | 27,950.00 | 27,950.00 | 26,550.00 | 26,750.00 | 25,101.85 | 209,550 |
| 2022-01-07 | 27,850.00 | 28,300.00 | 27,500.00 | 27,950.00 | 26,227.91 | 167,908 |
| 2022-01-06 | 28,950.00 | 29,000.00 | 27,800.00 | 27,800.00 | 26,087.15 | 261,527 |
| 2022-01-05 | 29,300.00 | 29,300.00 | 28,700.00 | 29,300.00 | 27,494.73 | 196,178 |
| 2022-01-04 | 29,850.00 | 29,850.00 | 29,050.00 | 29,350.00 | 27,541.65 | 234,683 |
| 2022-01-03 | 30,450.00 | 30,450.00 | 29,750.00 | 29,850.00 | 28,010.85 | 160,026 |
| 2021-12-30 | 31,000.00 | 31,100.00 | 30,300.00 | 30,350.00 | 28,480.04 | 178,604 |
| 2021-12-29 | 33,250.00 | 33,500.00 | 31,100.00 | 31,300.00 | 29,371.51 | 385,568 |
| 2021-12-28 | 35,799.99 | 36,749.99 | 35,150.00 | 36,749.99 | 30,790.81 | 297,807 |
| 2021-12-27 | 35,000.00 | 35,599.99 | 34,500.00 | 35,449.99 | 29,701.61 | 276,431 |
| 2021-12-24 | 33,550.00 | 34,300.00 | 33,400.00 | 34,050.00 | 28,528.63 | 127,658 |
| 2021-12-23 | 33,500.00 | 34,450.00 | 33,400.00 | 33,550.00 | 28,109.71 | 174,411 |
| 2021-12-22 | 33,600.00 | 34,000.00 | 33,300.00 | 33,450.00 | 28,025.92 | 130,500 |
| 2021-12-21 | 32,550.00 | 33,800.00 | 32,200.00 | 33,300.00 | 27,900.25 | 362,224 |
| 2021-12-20 | 32,750.00 | 32,800.00 | 31,900.00 | 31,900.00 | 26,727.26 | 257,449 |
| 2021-12-17 | 33,500.00 | 33,850.00 | 32,750.00 | 32,900.00 | 27,565.11 | 240,726 |
| 2021-12-16 | 32,500.00 | 39,499.99 | 32,400.00 | 33,650.00 | 28,193.49 | 1,342,925 |
| 2021-12-15 | 32,950.00 | 33,300.00 | 32,600.00 | 32,650.00 | 27,355.65 | 64,066 |
| 2021-12-14 | 33,000.00 | 33,500.00 | 32,900.00 | 33,200.00 | 27,816.46 | 72,623 |
| 2021-12-13 | 33,150.00 | 33,650.00 | 33,050.00 | 33,400.00 | 27,984.03 | 138,161 |
| 2021-12-10 | 33,950.00 | 34,000.00 | 32,900.00 | 32,900.00 | 27,565.11 | 181,343 |
| 2021-12-09 | 33,250.00 | 34,150.00 | 33,200.00 | 34,150.00 | 28,612.42 | 133,058 |
| 2021-12-08 | 34,100.00 | 34,150.00 | 33,200.00 | 33,200.00 | 27,816.46 | 140,024 |
| 2021-12-07 | 32,450.00 | 34,100.00 | 32,400.00 | 34,050.00 | 28,528.63 | 260,903 |
| 2021-12-06 | 32,750.00 | 33,050.00 | 32,150.00 | 32,500.00 | 27,229.97 | 126,250 |
| 2021-12-03 | 32,750.00 | 33,300.00 | 32,350.00 | 33,050.00 | 27,690.79 | 121,984 |
| 2021-12-02 | 33,000.00 | 33,250.00 | 31,750.00 | 33,050.00 | 27,690.79 | 176,794 |
| 2021-12-01 | 33,150.00 | 33,700.00 | 32,450.00 | 32,950.00 | 27,607.00 | 122,546 |
| 2021-11-30 | 34,600.00 | 35,050.00 | 32,950.00 | 33,350.00 | 27,942.14 | 140,905 |
| 2021-11-29 | 33,800.00 | 35,349.99 | 33,550.00 | 34,450.00 | 28,863.77 | 138,608 |
| 2021-11-26 | 36,649.99 | 36,699.99 | 35,150.00 | 35,349.99 | 29,617.83 | 191,495 |
| 2021-11-25 | 39,199.99 | 39,699.99 | 36,399.99 | 36,799.99 | 30,832.70 | 359,973 |
| 2021-11-24 | 55,400.02 | 57,900.02 | 55,000.02 | 57,500.02 | 32,117.42 | 275,910 |
| 2021-11-23 | 56,300.02 | 56,600.02 | 54,100.02 | 55,500.02 | 31,000.29 | 218,502 |
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.