NHN KCP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17,860.00 | 18,070.00 | 16,760.00 | 16,760.00 | 16,480.67 | 2,319,761 |
| 2025-07-23 | 17,210.00 | 19,500.00 | 16,620.00 | 17,960.00 | 17,660.67 | 11,191,930 |
| 2025-07-22 | 15,710.00 | 18,380.00 | 15,600.00 | 18,150.00 | 17,847.50 | 14,068,310 |
| 2025-07-21 | 16,720.00 | 17,260.00 | 15,840.00 | 16,040.00 | 15,772.67 | 3,083,380 |
| 2025-07-18 | 16,760.00 | 16,770.00 | 15,560.00 | 15,700.00 | 15,438.33 | 2,013,522 |
| 2025-07-17 | 18,150.00 | 18,750.00 | 16,110.00 | 16,200.00 | 15,930.00 | 6,546,031 |
| 2025-07-16 | 14,960.00 | 15,990.00 | 14,940.00 | 15,920.00 | 15,654.67 | 1,973,996 |
| 2025-07-15 | 16,770.00 | 16,770.00 | 15,470.00 | 15,470.00 | 15,212.17 | 1,881,332 |
| 2025-07-14 | 17,010.00 | 17,010.00 | 16,500.00 | 16,760.00 | 16,480.67 | 1,591,730 |
| 2025-07-11 | 15,680.00 | 19,540.00 | 15,400.00 | 17,780.00 | 17,483.67 | 19,932,529 |
| 2025-07-10 | 15,750.00 | 16,480.00 | 15,300.00 | 15,880.00 | 15,615.33 | 7,650,980 |
| 2025-07-09 | 13,620.00 | 15,080.00 | 13,450.00 | 15,080.00 | 14,828.67 | 9,395,255 |
| 2025-07-08 | 11,700.00 | 11,740.00 | 11,120.00 | 11,600.00 | 11,406.67 | 1,387,881 |
| 2025-07-07 | 11,100.00 | 11,300.00 | 10,830.00 | 10,900.00 | 10,718.33 | 721,453 |
| 2025-07-04 | 10,940.00 | 11,010.00 | 10,700.00 | 10,760.00 | 10,580.67 | 485,327 |
| 2025-07-03 | 10,850.00 | 11,200.00 | 10,740.00 | 10,790.00 | 10,610.17 | 581,773 |
| 2025-07-02 | 12,250.00 | 12,250.00 | 10,770.00 | 10,790.00 | 10,610.17 | 1,258,182 |
| 2025-07-01 | 10,950.00 | 11,860.00 | 10,920.00 | 11,560.00 | 11,367.33 | 1,404,179 |
| 2025-06-30 | 10,900.00 | 11,230.00 | 10,690.00 | 10,970.00 | 10,787.17 | 583,178 |
| 2025-06-27 | 11,200.00 | 11,350.00 | 10,770.00 | 11,150.00 | 10,964.17 | 806,106 |
| 2025-06-26 | 12,330.00 | 12,370.00 | 10,600.00 | 11,080.00 | 10,895.33 | 2,113,553 |
| 2025-06-25 | 12,400.00 | 13,300.00 | 12,400.00 | 13,180.00 | 12,960.33 | 1,276,785 |
| 2025-06-24 | 12,800.00 | 13,030.00 | 12,110.00 | 13,030.00 | 12,812.83 | 1,254,796 |
| 2025-06-23 | 11,770.00 | 12,940.00 | 11,770.00 | 12,350.00 | 12,144.17 | 1,582,441 |
| 2025-06-20 | 11,280.00 | 12,020.00 | 10,970.00 | 11,840.00 | 11,642.67 | 1,823,494 |
| 2025-06-19 | 12,120.00 | 12,600.00 | 11,300.00 | 11,700.00 | 11,505.00 | 5,723,567 |
| 2025-06-18 | 9,370.00 | 10,860.00 | 9,350.00 | 10,730.00 | 10,551.17 | 6,851,567 |
| 2025-06-17 | 9,320.00 | 9,360.00 | 9,000.00 | 9,140.00 | 8,987.67 | 436,698 |
| 2025-06-16 | 8,990.00 | 9,330.00 | 8,930.00 | 9,180.00 | 9,027.00 | 552,596 |
| 2025-06-13 | 9,300.00 | 9,400.00 | 8,770.00 | 8,930.00 | 8,781.17 | 409,642 |
| 2025-06-12 | 9,170.00 | 9,280.00 | 8,960.00 | 9,120.00 | 8,968.00 | 298,455 |
| 2025-06-11 | 8,930.00 | 9,540.00 | 8,890.00 | 9,170.00 | 9,017.17 | 895,277 |
| 2025-06-10 | 9,630.00 | 9,640.00 | 8,890.00 | 9,100.00 | 8,948.33 | 977,075 |
| 2025-06-09 | 8,060.00 | 9,200.00 | 7,990.00 | 9,100.00 | 8,948.33 | 2,048,433 |
| 2025-06-05 | 7,610.00 | 7,810.00 | 7,610.00 | 7,790.00 | 7,660.17 | 125,358 |
| 2025-06-04 | 7,660.00 | 7,700.00 | 7,570.00 | 7,660.00 | 7,532.33 | 88,944 |
| 2025-06-02 | 7,520.00 | 7,630.00 | 7,490.00 | 7,510.00 | 7,384.83 | 36,990 |
| 2025-05-30 | 7,600.00 | 7,670.00 | 7,520.00 | 7,550.00 | 7,424.17 | 43,407 |
| 2025-05-29 | 7,630.00 | 7,640.00 | 7,450.00 | 7,610.00 | 7,483.17 | 60,806 |
| 2025-05-28 | 7,390.00 | 7,630.00 | 7,390.00 | 7,560.00 | 7,434.00 | 81,030 |
| 2025-05-27 | 7,260.00 | 7,400.00 | 7,260.00 | 7,330.00 | 7,207.83 | 51,340 |
| 2025-05-26 | 7,450.00 | 7,450.00 | 7,330.00 | 7,330.00 | 7,207.83 | 38,690 |
| 2025-05-23 | 7,350.00 | 7,440.00 | 7,300.00 | 7,330.00 | 7,207.83 | 37,584 |
| 2025-05-22 | 7,300.00 | 7,480.00 | 7,300.00 | 7,360.00 | 7,237.33 | 35,432 |
| 2025-05-21 | 7,390.00 | 7,540.00 | 7,350.00 | 7,420.00 | 7,296.33 | 47,285 |
| 2025-05-20 | 7,560.00 | 7,630.00 | 7,220.00 | 7,350.00 | 7,227.50 | 74,823 |
| 2025-05-19 | 7,650.00 | 7,710.00 | 7,430.00 | 7,530.00 | 7,404.50 | 82,832 |
| 2025-05-16 | 7,730.00 | 7,780.00 | 7,680.00 | 7,710.00 | 7,581.50 | 39,451 |
| 2025-05-15 | 7,860.00 | 7,880.00 | 7,760.00 | 7,760.00 | 7,630.67 | 55,261 |
| 2025-05-14 | 7,840.00 | 7,940.00 | 7,750.00 | 7,940.00 | 7,807.67 | 49,893 |
| 2025-05-13 | 7,960.00 | 7,960.00 | 7,770.00 | 7,790.00 | 7,660.17 | 40,290 |
| 2025-05-12 | 7,780.00 | 7,940.00 | 7,720.00 | 7,940.00 | 7,807.67 | 57,859 |
| 2025-05-09 | 7,740.00 | 7,770.00 | 7,640.00 | 7,670.00 | 7,542.17 | 38,778 |
| 2025-05-08 | 7,720.00 | 7,780.00 | 7,620.00 | 7,740.00 | 7,611.00 | 37,022 |
| 2025-05-07 | 7,710.00 | 7,800.00 | 7,610.00 | 7,730.00 | 7,601.17 | 38,314 |
| 2025-05-02 | 7,710.00 | 7,800.00 | 7,700.00 | 7,710.00 | 7,581.50 | 31,388 |
| 2025-04-30 | 7,710.00 | 7,800.00 | 7,700.00 | 7,740.00 | 7,611.00 | 48,217 |
| 2025-04-29 | 7,940.00 | 7,940.00 | 7,750.00 | 7,770.00 | 7,640.50 | 44,073 |
| 2025-04-28 | 7,850.00 | 7,910.00 | 7,760.00 | 7,840.00 | 7,709.33 | 42,175 |
| 2025-04-25 | 7,860.00 | 7,910.00 | 7,800.00 | 7,820.00 | 7,689.67 | 34,440 |
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.