NHN KCP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,190.00 | 7,230.00 | 7,080.00 | 7,180.00 | 7,060.33 | 36,703 |
| 2025-01-23 | 7,270.00 | 7,270.00 | 7,100.00 | 7,120.00 | 7,001.33 | 103,239 |
| 2025-01-22 | 7,230.00 | 7,320.00 | 7,220.00 | 7,260.00 | 7,139.00 | 44,193 |
| 2025-01-21 | 7,230.00 | 7,350.00 | 7,190.00 | 7,260.00 | 7,139.00 | 73,244 |
| 2025-01-20 | 7,280.00 | 7,340.00 | 7,180.00 | 7,280.00 | 7,158.67 | 49,071 |
| 2025-01-17 | 7,310.00 | 7,360.00 | 7,220.00 | 7,280.00 | 7,158.67 | 67,619 |
| 2025-01-16 | 7,500.00 | 7,550.00 | 7,350.00 | 7,350.00 | 7,227.50 | 87,821 |
| 2025-01-15 | 7,470.00 | 7,590.00 | 7,340.00 | 7,380.00 | 7,257.00 | 84,847 |
| 2025-01-14 | 7,300.00 | 7,490.00 | 7,270.00 | 7,470.00 | 7,345.50 | 45,621 |
| 2025-01-13 | 7,310.00 | 7,380.00 | 7,210.00 | 7,290.00 | 7,168.50 | 61,413 |
| 2025-01-10 | 7,420.00 | 7,510.00 | 7,320.00 | 7,330.00 | 7,207.83 | 83,153 |
| 2025-01-09 | 7,690.00 | 7,730.00 | 7,490.00 | 7,490.00 | 7,365.17 | 118,816 |
| 2025-01-08 | 7,650.00 | 7,730.00 | 7,570.00 | 7,730.00 | 7,601.17 | 62,573 |
| 2025-01-07 | 7,720.00 | 7,850.00 | 7,650.00 | 7,650.00 | 7,522.50 | 114,132 |
| 2025-01-06 | 7,510.00 | 7,770.00 | 7,510.00 | 7,720.00 | 7,591.33 | 80,556 |
| 2025-01-03 | 7,570.00 | 7,630.00 | 7,510.00 | 7,570.00 | 7,443.83 | 118,037 |
| 2025-01-02 | 7,080.00 | 7,590.00 | 7,030.00 | 7,570.00 | 7,443.83 | 161,833 |
| 2024-12-30 | 7,300.00 | 7,360.00 | 7,100.00 | 7,100.00 | 6,981.67 | 169,949 |
| 2024-12-27 | 7,640.00 | 7,650.00 | 7,290.00 | 7,330.00 | 7,207.83 | 230,186 |
| 2024-12-26 | 7,860.00 | 7,860.00 | 7,650.00 | 7,720.00 | 7,493.00 | 126,862 |
| 2024-12-24 | 8,060.00 | 8,060.00 | 7,810.00 | 7,810.00 | 7,580.35 | 165,456 |
| 2024-12-23 | 8,120.00 | 8,300.00 | 8,060.00 | 8,080.00 | 7,842.41 | 118,997 |
| 2024-12-20 | 8,020.00 | 8,060.00 | 7,810.00 | 8,050.00 | 7,813.30 | 220,451 |
| 2024-12-19 | 8,070.00 | 8,180.00 | 7,950.00 | 8,050.00 | 7,813.30 | 178,461 |
| 2024-12-18 | 8,280.00 | 8,280.00 | 8,110.00 | 8,240.00 | 7,997.71 | 102,931 |
| 2024-12-17 | 8,250.00 | 8,390.00 | 8,110.00 | 8,220.00 | 7,978.30 | 180,663 |
| 2024-12-16 | 8,340.00 | 8,340.00 | 8,230.00 | 8,250.00 | 8,007.42 | 140,457 |
| 2024-12-13 | 8,300.00 | 8,520.00 | 8,280.00 | 8,300.00 | 8,055.95 | 227,574 |
| 2024-12-12 | 8,670.00 | 8,690.00 | 8,300.00 | 8,300.00 | 8,055.95 | 522,187 |
| 2024-12-11 | 7,730.00 | 8,630.00 | 7,720.00 | 8,610.00 | 8,356.83 | 930,675 |
| 2024-12-10 | 7,200.00 | 7,850.00 | 7,200.00 | 7,800.00 | 7,570.65 | 210,353 |
| 2024-12-09 | 7,620.00 | 7,680.00 | 7,100.00 | 7,300.00 | 7,085.35 | 251,638 |
| 2024-12-06 | 7,640.00 | 7,840.00 | 7,540.00 | 7,710.00 | 7,483.29 | 215,197 |
| 2024-12-05 | 7,800.00 | 7,820.00 | 7,570.00 | 7,610.00 | 7,386.23 | 178,008 |
| 2024-12-04 | 7,860.00 | 7,920.00 | 7,700.00 | 7,830.00 | 7,599.77 | 179,198 |
| 2024-12-03 | 7,810.00 | 7,980.00 | 7,760.00 | 7,940.00 | 7,706.53 | 130,303 |
| 2024-12-02 | 7,830.00 | 8,040.00 | 7,790.00 | 7,820.00 | 7,590.06 | 236,963 |
| 2024-11-29 | 7,690.00 | 7,760.00 | 7,610.00 | 7,760.00 | 7,531.82 | 127,063 |
| 2024-11-28 | 7,830.00 | 7,880.00 | 7,690.00 | 7,710.00 | 7,483.29 | 145,509 |
| 2024-11-27 | 7,800.00 | 7,940.00 | 7,760.00 | 7,840.00 | 7,609.47 | 130,970 |
| 2024-11-26 | 7,710.00 | 7,890.00 | 7,700.00 | 7,830.00 | 7,599.77 | 194,635 |
| 2024-11-25 | 7,500.00 | 7,790.00 | 7,450.00 | 7,730.00 | 7,502.71 | 231,554 |
| 2024-11-22 | 7,250.00 | 7,500.00 | 7,250.00 | 7,470.00 | 7,250.35 | 138,238 |
| 2024-11-21 | 7,350.00 | 7,400.00 | 7,220.00 | 7,300.00 | 7,085.35 | 81,799 |
| 2024-11-20 | 7,310.00 | 7,360.00 | 7,230.00 | 7,290.00 | 7,075.64 | 68,614 |
| 2024-11-19 | 7,050.00 | 7,370.00 | 7,050.00 | 7,310.00 | 7,095.06 | 105,754 |
| 2024-11-18 | 7,090.00 | 7,190.00 | 7,010.00 | 7,120.00 | 6,910.64 | 90,630 |
| 2024-11-15 | 6,720.00 | 7,110.00 | 6,720.00 | 7,070.00 | 6,862.11 | 114,170 |
| 2024-11-14 | 6,720.00 | 6,980.00 | 6,720.00 | 6,800.00 | 6,600.05 | 173,500 |
| 2024-11-13 | 6,650.00 | 6,860.00 | 6,650.00 | 6,720.00 | 6,522.40 | 130,596 |
| 2024-11-12 | 6,840.00 | 7,010.00 | 6,670.00 | 6,740.00 | 6,541.82 | 241,944 |
| 2024-11-11 | 7,160.00 | 7,250.00 | 6,970.00 | 6,970.00 | 6,765.05 | 118,753 |
| 2024-11-08 | 7,320.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,988.29 | 57,830 |
| 2024-11-07 | 7,280.00 | 7,340.00 | 7,200.00 | 7,200.00 | 6,988.29 | 66,848 |
| 2024-11-06 | 7,460.00 | 7,460.00 | 7,260.00 | 7,340.00 | 7,124.17 | 64,553 |
| 2024-11-05 | 7,230.00 | 7,400.00 | 7,180.00 | 7,380.00 | 7,163.00 | 80,620 |
| 2024-11-04 | 7,140.00 | 7,260.00 | 7,050.00 | 7,260.00 | 7,046.53 | 91,333 |
| 2024-11-01 | 7,150.00 | 7,220.00 | 7,120.00 | 7,130.00 | 6,920.35 | 66,219 |
| 2024-10-31 | 7,220.00 | 7,290.00 | 7,070.00 | 7,280.00 | 7,065.94 | 91,135 |
| 2024-10-30 | 7,290.00 | 7,290.00 | 7,150.00 | 7,220.00 | 7,007.70 | 57,615 |
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.