NHN KCP Corp. (KOSDAQ:060250)
South Korea
· Delayed Price · Currency is KRW 19,730
-520 (-2.57%)
At close: Mar 9, 2026
NHN KCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,320.00 | 19,970.00 | 18,230.00 | 19,730.00 | 19,730.00 | -2.57% | 952,220 |
| Mar 6, 2026 | 19,450.00 | 20,950.00 | 19,250.00 | 20,250.00 | 20,250.00 | 1.86% | 910,434 |
| Mar 5, 2026 | 18,050.00 | 20,800.00 | 18,020.00 | 19,880.00 | 19,880.00 | 19.69% | 1,993,836 |
| Mar 4, 2026 | 19,400.00 | 19,710.00 | 16,560.00 | 16,610.00 | 16,610.00 | -17.16% | 1,482,993 |
| Mar 3, 2026 | 21,000.00 | 22,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | -6.31% | 1,238,633 |
| Feb 27, 2026 | 21,900.00 | 22,600.00 | 21,150.00 | 21,400.00 | 21,400.00 | -2.06% | 1,052,535 |
| Feb 26, 2026 | 22,700.00 | 23,300.00 | 21,850.00 | 21,850.00 | 21,850.00 | 3.80% | 3,704,366 |
| Feb 25, 2026 | 22,200.00 | 22,200.00 | 20,900.00 | 21,050.00 | 21,050.00 | -5.82% | 1,399,179 |
| Feb 24, 2026 | 22,800.00 | 23,100.00 | 21,950.00 | 22,350.00 | 22,350.00 | -1.76% | 1,064,614 |
| Feb 23, 2026 | 23,300.00 | 23,800.00 | 22,300.00 | 22,750.00 | 22,750.00 | -0.22% | 1,735,647 |
| Feb 20, 2026 | 22,250.00 | 24,450.00 | 21,650.00 | 22,800.00 | 22,800.00 | 4.59% | 3,949,542 |
| Feb 19, 2026 | 21,550.00 | 22,250.00 | 20,700.00 | 21,800.00 | 21,800.00 | 4.56% | 1,376,845 |
| Feb 13, 2026 | 20,800.00 | 21,250.00 | 20,250.00 | 20,850.00 | 20,850.00 | -0.95% | 946,740 |
| Feb 12, 2026 | 21,450.00 | 21,850.00 | 20,500.00 | 21,050.00 | 21,050.00 | 0.72% | 914,857 |
| Feb 11, 2026 | 22,500.00 | 22,500.00 | 20,750.00 | 20,900.00 | 20,900.00 | -5.86% | 666,597 |
| Feb 10, 2026 | 22,350.00 | 23,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | -1.99% | 702,297 |
| Feb 9, 2026 | 21,600.00 | 24,250.00 | 21,450.00 | 22,650.00 | 22,650.00 | 7.86% | 2,548,595 |
| Feb 6, 2026 | 20,750.00 | 21,550.00 | 20,450.00 | 21,000.00 | 21,000.00 | -5.41% | 1,244,115 |
| Feb 5, 2026 | 23,450.00 | 23,700.00 | 22,050.00 | 22,200.00 | 22,200.00 | -6.72% | 1,003,992 |
| Feb 4, 2026 | 23,600.00 | 24,650.00 | 23,300.00 | 23,800.00 | 23,800.00 | 0.21% | 1,330,838 |
| Feb 3, 2026 | 23,050.00 | 24,300.00 | 22,750.00 | 23,750.00 | 23,750.00 | 4.40% | 2,017,292 |
| Feb 2, 2026 | 24,200.00 | 24,800.00 | 22,600.00 | 22,750.00 | 22,750.00 | -0.22% | 2,055,217 |
| Jan 30, 2026 | 22,900.00 | 23,850.00 | 22,250.00 | 22,800.00 | 22,800.00 | -3.59% | 1,518,986 |
| Jan 29, 2026 | 21,950.00 | 24,550.00 | 20,800.00 | 23,650.00 | 23,650.00 | 10.00% | 6,214,830 |
| Jan 28, 2026 | 23,250.00 | 23,500.00 | 20,850.00 | 21,500.00 | 21,500.00 | -6.72% | 4,063,227 |
| Jan 27, 2026 | 19,890.00 | 25,500.00 | 19,750.00 | 23,050.00 | 23,050.00 | 12.71% | 14,953,220 |
| Jan 26, 2026 | 20,100.00 | 21,250.00 | 18,340.00 | 20,450.00 | 20,450.00 | 10.60% | 9,672,050 |
| Jan 23, 2026 | 14,290.00 | 18,490.00 | 14,260.00 | 18,490.00 | 18,490.00 | 29.94% | 12,562,250 |
| Jan 22, 2026 | 14,150.00 | 14,380.00 | 13,990.00 | 14,230.00 | 14,230.00 | 0.92% | 260,055 |
| Jan 21, 2026 | 14,420.00 | 14,660.00 | 14,040.00 | 14,100.00 | 14,100.00 | -4.79% | 334,942 |
| Jan 20, 2026 | 14,250.00 | 15,350.00 | 14,100.00 | 14,810.00 | 14,810.00 | 3.71% | 674,401 |
| Jan 19, 2026 | 14,600.00 | 14,610.00 | 14,190.00 | 14,280.00 | 14,280.00 | -1.65% | 217,291 |
| Jan 16, 2026 | 15,130.00 | 15,470.00 | 14,500.00 | 14,520.00 | 14,520.00 | -3.33% | 384,466 |
| Jan 15, 2026 | 15,000.00 | 15,080.00 | 14,940.00 | 15,020.00 | 15,020.00 | -0.40% | 176,605 |
| Jan 14, 2026 | 15,070.00 | 15,200.00 | 14,840.00 | 15,080.00 | 15,080.00 | 0.27% | 226,392 |
| Jan 13, 2026 | 14,970.00 | 15,100.00 | 14,830.00 | 15,040.00 | 15,040.00 | 0.40% | 218,559 |
| Jan 12, 2026 | 15,080.00 | 15,170.00 | 14,790.00 | 14,980.00 | 14,980.00 | -0.86% | 217,693 |
| Jan 9, 2026 | 14,870.00 | 15,400.00 | 14,870.00 | 15,110.00 | 15,110.00 | 1.61% | 200,619 |
| Jan 8, 2026 | 15,060.00 | 15,080.00 | 14,590.00 | 14,870.00 | 14,870.00 | -1.85% | 304,640 |
| Jan 7, 2026 | 16,250.00 | 16,270.00 | 14,880.00 | 15,150.00 | 15,150.00 | -6.31% | 672,958 |
| Jan 6, 2026 | 15,390.00 | 16,200.00 | 15,160.00 | 16,170.00 | 16,170.00 | 6.10% | 685,689 |
| Jan 5, 2026 | 15,390.00 | 15,480.00 | 15,170.00 | 15,240.00 | 15,240.00 | -0.78% | 234,680 |
| Jan 2, 2026 | 14,880.00 | 15,400.00 | 14,800.00 | 15,360.00 | 15,360.00 | 3.02% | 231,312 |
| Dec 30, 2025 | 15,090.00 | 15,600.00 | 14,900.00 | 14,910.00 | 14,910.00 | -2.55% | 165,039 |
| Dec 29, 2025 | 14,910.00 | 15,300.00 | 14,760.00 | 15,300.00 | 15,300.00 | 2.00% | 181,302 |
| Dec 26, 2025 | 15,180.00 | 15,260.00 | 14,860.00 | 15,000.00 | 14,750.00 | -0.99% | 156,889 |
| Dec 24, 2025 | 15,530.00 | 15,530.00 | 14,860.00 | 15,150.00 | 14,897.50 | -1.81% | 245,382 |
| Dec 23, 2025 | 15,510.00 | 15,780.00 | 15,380.00 | 15,430.00 | 15,172.83 | -0.26% | 266,027 |
| Dec 22, 2025 | 15,220.00 | 15,570.00 | 15,170.00 | 15,470.00 | 15,212.17 | 3.90% | 301,144 |
| Dec 19, 2025 | 14,430.00 | 15,150.00 | 14,300.00 | 14,890.00 | 14,641.83 | 3.76% | 312,761 |
| Dec 18, 2025 | 14,160.00 | 14,830.00 | 14,140.00 | 14,350.00 | 14,110.83 | -2.05% | 172,832 |
| Dec 17, 2025 | 14,850.00 | 15,220.00 | 14,560.00 | 14,650.00 | 14,405.83 | - | 189,332 |
| Dec 16, 2025 | 14,920.00 | 14,970.00 | 14,600.00 | 14,650.00 | 14,405.83 | -3.43% | 298,149 |
| Dec 15, 2025 | 15,390.00 | 15,490.00 | 15,150.00 | 15,170.00 | 14,917.17 | -3.07% | 192,535 |
| Dec 12, 2025 | 15,600.00 | 15,670.00 | 15,410.00 | 15,650.00 | 15,389.17 | 0.38% | 200,133 |
| Dec 11, 2025 | 16,070.00 | 16,070.00 | 15,590.00 | 15,590.00 | 15,330.17 | -1.95% | 356,622 |
| Dec 10, 2025 | 15,390.00 | 15,930.00 | 15,390.00 | 15,900.00 | 15,635.00 | 3.25% | 415,324 |
| Dec 9, 2025 | 15,560.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,143.33 | -1.72% | 166,718 |
| Dec 8, 2025 | 15,670.00 | 15,790.00 | 15,440.00 | 15,670.00 | 15,408.83 | - | 229,060 |
| Dec 5, 2025 | 15,860.00 | 16,050.00 | 15,410.00 | 15,670.00 | 15,408.83 | -1.01% | 405,799 |
| Dec 4, 2025 | 16,120.00 | 16,140.00 | 15,600.00 | 15,830.00 | 15,566.17 | -1.68% | 261,132 |
| Dec 3, 2025 | 16,170.00 | 16,370.00 | 16,010.00 | 16,100.00 | 15,831.67 | 0.94% | 288,653 |
| Dec 2, 2025 | 15,920.00 | 16,080.00 | 15,710.00 | 15,950.00 | 15,684.17 | - | 214,933 |
| Dec 1, 2025 | 16,350.00 | 16,620.00 | 15,870.00 | 15,950.00 | 15,684.17 | -2.15% | 455,038 |
| Nov 28, 2025 | 16,100.00 | 16,340.00 | 16,090.00 | 16,300.00 | 16,028.33 | 1.24% | 413,345 |
| Nov 27, 2025 | 16,780.00 | 16,800.00 | 16,040.00 | 16,100.00 | 15,831.67 | -4.34% | 566,352 |
| Nov 26, 2025 | 16,420.00 | 17,090.00 | 16,050.00 | 16,830.00 | 16,549.50 | 2.94% | 702,631 |
| Nov 25, 2025 | 17,270.00 | 17,300.00 | 16,100.00 | 16,350.00 | 16,077.50 | -3.71% | 792,577 |
| Nov 24, 2025 | 17,060.00 | 17,460.00 | 16,640.00 | 16,980.00 | 16,697.00 | 3.47% | 1,437,186 |
| Nov 21, 2025 | 15,780.00 | 16,540.00 | 15,750.00 | 16,410.00 | 16,136.50 | 0.06% | 496,737 |
| Nov 20, 2025 | 16,400.00 | 16,800.00 | 16,100.00 | 16,400.00 | 16,126.67 | 4.46% | 519,471 |
| Nov 19, 2025 | 15,750.00 | 15,850.00 | 15,120.00 | 15,700.00 | 15,438.33 | -0.32% | 282,038 |
| Nov 18, 2025 | 16,040.00 | 16,400.00 | 15,500.00 | 15,750.00 | 15,487.50 | -3.67% | 380,684 |
| Nov 17, 2025 | 16,750.00 | 16,800.00 | 16,190.00 | 16,350.00 | 16,077.50 | -2.33% | 303,963 |
| Nov 14, 2025 | 16,620.00 | 17,370.00 | 16,470.00 | 16,740.00 | 16,461.00 | -2.28% | 674,912 |
| Nov 13, 2025 | 16,300.00 | 17,230.00 | 16,180.00 | 17,130.00 | 16,844.50 | 3.19% | 1,135,923 |
| Nov 12, 2025 | 15,810.00 | 16,620.00 | 15,650.00 | 16,600.00 | 16,323.33 | 6.27% | 766,224 |
| Nov 11, 2025 | 15,810.00 | 16,240.00 | 15,400.00 | 15,620.00 | 15,359.67 | -0.51% | 565,504 |
| Nov 10, 2025 | 15,570.00 | 15,780.00 | 15,320.00 | 15,700.00 | 15,438.33 | 6.51% | 576,504 |
| Nov 7, 2025 | 14,600.00 | 14,980.00 | 14,460.00 | 14,740.00 | 14,494.33 | -2.45% | 273,679 |
| Nov 6, 2025 | 15,400.00 | 15,600.00 | 14,910.00 | 15,110.00 | 14,858.17 | -0.46% | 337,663 |
| Nov 5, 2025 | 15,350.00 | 15,470.00 | 14,640.00 | 15,180.00 | 14,927.00 | -3.44% | 521,277 |
| Nov 4, 2025 | 15,500.00 | 16,130.00 | 15,210.00 | 15,720.00 | 15,458.00 | 1.03% | 538,744 |
| Nov 3, 2025 | 16,120.00 | 16,340.00 | 15,400.00 | 15,560.00 | 15,300.67 | -2.32% | 565,690 |
| Oct 31, 2025 | 16,030.00 | 16,250.00 | 15,860.00 | 15,930.00 | 15,664.50 | -0.99% | 341,806 |
| Oct 30, 2025 | 16,730.00 | 16,740.00 | 16,000.00 | 16,090.00 | 15,821.83 | -4.79% | 477,192 |
| Oct 29, 2025 | 16,790.00 | 17,320.00 | 16,420.00 | 16,900.00 | 16,618.33 | 1.68% | 917,126 |
| Oct 28, 2025 | 16,820.00 | 17,210.00 | 16,450.00 | 16,620.00 | 16,343.00 | -0.95% | 608,709 |
| Oct 27, 2025 | 16,170.00 | 16,850.00 | 16,050.00 | 16,780.00 | 16,500.33 | 4.09% | 787,342 |
| Oct 24, 2025 | 16,250.00 | 16,270.00 | 15,920.00 | 16,120.00 | 15,851.33 | 1.38% | 316,610 |
| Oct 23, 2025 | 16,120.00 | 16,400.00 | 15,870.00 | 15,900.00 | 15,635.00 | -3.69% | 425,779 |
| Oct 22, 2025 | 16,510.00 | 16,610.00 | 16,030.00 | 16,510.00 | 16,234.83 | 0.55% | 409,963 |
| Oct 21, 2025 | 16,860.00 | 17,170.00 | 16,420.00 | 16,420.00 | 16,146.33 | -0.18% | 803,870 |
| Oct 20, 2025 | 16,360.00 | 16,820.00 | 16,160.00 | 16,450.00 | 16,175.83 | 0.43% | 625,703 |
| Oct 17, 2025 | 17,050.00 | 17,170.00 | 16,340.00 | 16,380.00 | 16,107.00 | -4.49% | 699,756 |
| Oct 16, 2025 | 17,350.00 | 18,150.00 | 17,090.00 | 17,150.00 | 16,864.17 | -2.61% | 1,342,770 |
| Oct 15, 2025 | 18,160.00 | 18,290.00 | 16,700.00 | 17,610.00 | 17,316.50 | 0.97% | 898,914 |
| Oct 14, 2025 | 18,230.00 | 19,390.00 | 17,210.00 | 17,440.00 | 17,149.33 | -2.30% | 3,820,420 |
| Oct 13, 2025 | 17,770.00 | 18,270.00 | 17,610.00 | 17,850.00 | 17,552.50 | -2.99% | 1,043,139 |
| Oct 10, 2025 | 18,200.00 | 18,880.00 | 18,140.00 | 18,400.00 | 18,093.33 | 1.83% | 2,153,429 |