NHN KCP Corp. (KOSDAQ:060250)
South Korea
· Delayed Price · Currency is KRW 20,050
-300 (-1.47%)
Apr 29, 2026, 1:50 PM KST
NHN KCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,500.00 | 20,900.00 | 20,050.00 | 20,350.00 | 20,350.00 | -0.49% | 637,491 |
| Apr 27, 2026 | 20,250.00 | 20,800.00 | 20,100.00 | 20,450.00 | 20,450.00 | 2.00% | 490,117 |
| Apr 24, 2026 | 20,350.00 | 20,450.00 | 19,840.00 | 20,050.00 | 20,050.00 | -1.72% | 398,830 |
| Apr 23, 2026 | 20,700.00 | 20,750.00 | 19,800.00 | 20,400.00 | 20,400.00 | 1.49% | 574,226 |
| Apr 22, 2026 | 20,250.00 | 20,450.00 | 19,680.00 | 20,100.00 | 20,100.00 | -2.43% | 596,224 |
| Apr 21, 2026 | 20,600.00 | 21,150.00 | 20,100.00 | 20,600.00 | 20,600.00 | 0.98% | 603,519 |
| Apr 20, 2026 | 20,250.00 | 21,000.00 | 19,940.00 | 20,400.00 | 20,400.00 | - | 628,965 |
| Apr 17, 2026 | 20,850.00 | 21,550.00 | 20,250.00 | 20,400.00 | 20,400.00 | -2.86% | 807,587 |
| Apr 16, 2026 | 19,670.00 | 21,250.00 | 19,650.00 | 21,000.00 | 21,000.00 | 8.98% | 1,619,026 |
| Apr 15, 2026 | 18,610.00 | 19,740.00 | 18,470.00 | 19,270.00 | 19,270.00 | 5.47% | 1,503,921 |
| Apr 14, 2026 | 17,170.00 | 19,100.00 | 17,160.00 | 18,270.00 | 18,270.00 | 9.80% | 2,188,057 |
| Apr 13, 2026 | 16,730.00 | 17,100.00 | 16,400.00 | 16,640.00 | 16,640.00 | -2.23% | 417,477 |
| Apr 10, 2026 | 16,400.00 | 17,340.00 | 16,210.00 | 17,020.00 | 17,020.00 | 3.78% | 1,285,490 |
| Apr 9, 2026 | 16,410.00 | 18,050.00 | 16,060.00 | 16,400.00 | 16,400.00 | -1.38% | 2,211,056 |
| Apr 8, 2026 | 15,800.00 | 16,680.00 | 15,800.00 | 16,630.00 | 16,630.00 | 8.84% | 914,998 |
| Apr 7, 2026 | 15,700.00 | 15,960.00 | 15,090.00 | 15,280.00 | 15,280.00 | -1.93% | 626,940 |
| Apr 6, 2026 | 15,430.00 | 17,480.00 | 15,390.00 | 15,580.00 | 15,580.00 | 0.97% | 3,261,196 |
| Apr 3, 2026 | 15,620.00 | 15,890.00 | 15,430.00 | 15,430.00 | 15,430.00 | 0.26% | 247,996 |
| Apr 2, 2026 | 16,480.00 | 16,550.00 | 15,100.00 | 15,390.00 | 15,390.00 | -5.93% | 543,650 |
| Apr 1, 2026 | 16,080.00 | 16,470.00 | 15,950.00 | 16,360.00 | 16,360.00 | 4.34% | 334,172 |
| Mar 31, 2026 | 16,060.00 | 16,220.00 | 15,550.00 | 15,680.00 | 15,680.00 | -3.86% | 406,258 |
| Mar 30, 2026 | 16,060.00 | 16,490.00 | 16,020.00 | 16,310.00 | 16,310.00 | -4.34% | 279,087 |
| Mar 27, 2026 | 16,300.00 | 17,220.00 | 16,160.00 | 17,050.00 | 17,050.00 | 2.65% | 465,378 |
| Mar 26, 2026 | 17,160.00 | 17,160.00 | 16,500.00 | 16,610.00 | 16,610.00 | -3.32% | 357,629 |
| Mar 25, 2026 | 17,600.00 | 17,750.00 | 16,300.00 | 17,180.00 | 17,180.00 | -2.22% | 1,204,909 |
| Mar 24, 2026 | 19,090.00 | 19,200.00 | 17,290.00 | 17,570.00 | 17,570.00 | -4.72% | 816,826 |
| Mar 23, 2026 | 19,350.00 | 19,450.00 | 18,440.00 | 18,440.00 | 18,440.00 | -9.16% | 679,163 |
| Mar 20, 2026 | 19,430.00 | 20,950.00 | 19,320.00 | 20,300.00 | 20,300.00 | 4.53% | 642,497 |
| Mar 19, 2026 | 19,500.00 | 19,650.00 | 19,050.00 | 19,420.00 | 19,420.00 | -2.80% | 463,900 |
| Mar 18, 2026 | 20,700.00 | 20,700.00 | 19,890.00 | 19,980.00 | 19,980.00 | -1.33% | 683,087 |
| Mar 17, 2026 | 19,740.00 | 21,350.00 | 19,560.00 | 20,250.00 | 20,250.00 | 4.81% | 1,247,041 |
| Mar 16, 2026 | 19,600.00 | 19,670.00 | 19,000.00 | 19,320.00 | 19,320.00 | -1.43% | 489,435 |
| Mar 13, 2026 | 19,080.00 | 19,820.00 | 18,800.00 | 19,600.00 | 19,600.00 | 0.77% | 418,753 |
| Mar 12, 2026 | 19,410.00 | 19,670.00 | 19,200.00 | 19,450.00 | 19,450.00 | -0.97% | 402,418 |
| Mar 11, 2026 | 20,550.00 | 20,850.00 | 19,210.00 | 19,640.00 | 19,640.00 | -2.77% | 784,972 |
| Mar 10, 2026 | 20,800.00 | 21,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 2.38% | 976,179 |
| 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 |