Skip to main content
NCSOFT Corporation (KRX:036570)
South Korea flag South Korea · Delayed Price · Currency is KRW
213,500
-1,000 (-0.47%)
Mar 9, 2026, 3:30 PM KST

NCSOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026202,000.00215,500.00199,000.00213,500.00213,500.00-0.47%152,152
Mar 6, 2026200,000.00218,500.00200,000.00214,500.00214,500.004.89%151,681
Mar 5, 2026208,500.00209,500.00199,500.00204,500.00204,500.004.55%139,085
Mar 4, 2026214,000.00217,500.00194,900.00195,600.00195,600.00-10.89%205,937
Mar 3, 2026226,000.00230,000.00218,000.00219,500.00219,500.00-4.98%144,683
Feb 27, 2026234,000.00236,500.00225,500.00231,000.00231,000.00-0.22%137,527
Feb 26, 2026239,000.00250,000.00228,500.00231,500.00231,500.00-2.53%208,387
Feb 25, 2026231,000.00237,500.00229,000.00237,500.00237,500.003.26%133,757
Feb 24, 2026229,000.00231,500.00227,500.00230,000.00230,000.000.22%90,692
Feb 23, 2026231,000.00233,500.00228,000.00229,500.00229,500.00-1.08%88,744
Feb 20, 2026226,500.00235,000.00224,500.00232,000.00232,000.002.20%145,054
Feb 19, 2026217,000.00228,500.00215,500.00227,000.00227,000.007.08%197,406
Feb 13, 2026212,500.00217,000.00211,000.00212,000.00212,000.00-1.62%104,222
Feb 12, 2026215,000.00215,500.00210,000.00215,500.00215,500.000.94%197,713
Feb 11, 2026213,000.00220,500.00211,500.00213,500.00213,500.004.91%318,934
Feb 10, 2026205,500.00209,500.00201,500.00203,500.00203,500.000.25%216,019
Feb 9, 2026216,500.00216,500.00201,500.00203,000.00203,000.00-6.24%461,102
Feb 6, 2026209,000.00218,500.00203,500.00216,500.00216,500.002.85%170,694
Feb 5, 2026212,500.00215,750.00209,500.00210,500.00210,500.00-1.64%105,314
Feb 4, 2026212,000.00217,000.00211,500.00214,000.00214,000.000.23%116,746
Feb 3, 2026225,000.00226,500.00210,000.00213,500.00213,500.00-2.95%255,178
Feb 2, 2026228,500.00229,500.00216,000.00220,000.00220,000.00-6.18%196,381
Jan 30, 2026235,500.00241,500.00233,500.00234,500.00234,500.00-0.64%136,921
Jan 29, 2026233,000.00239,000.00228,500.00236,000.00236,000.001.51%172,354
Jan 28, 2026235,000.00235,000.00229,500.00232,500.00232,500.00-0.43%111,934
Jan 27, 2026231,000.00242,500.00231,000.00233,500.00233,500.001.52%177,238
Jan 26, 2026226,000.00232,000.00225,500.00230,000.00230,000.001.32%130,410
Jan 23, 2026231,500.00232,500.00225,000.00227,000.00227,000.00-0.66%100,573
Jan 22, 2026223,000.00234,000.00221,500.00228,500.00228,500.002.70%151,969
Jan 21, 2026226,500.00229,500.00220,500.00222,500.00222,500.00-4.91%207,767
Jan 20, 2026237,500.00241,000.00232,500.00234,000.00234,000.00-0.64%111,635
Jan 19, 2026235,000.00242,000.00232,500.00235,500.00235,500.00-0.42%119,651
Jan 16, 2026240,500.00241,500.00231,500.00236,500.00236,500.00-3.07%201,817
Jan 15, 2026253,000.00253,000.00232,500.00244,000.00244,000.00-1.41%193,786
Jan 14, 2026245,000.00258,500.00243,000.00247,500.00247,500.000.41%213,476
Jan 13, 2026226,500.00248,000.00226,500.00246,500.00246,500.0010.29%384,354
Jan 12, 2026225,000.00228,500.00220,000.00223,500.00223,500.000.22%116,934
Jan 9, 2026228,000.00228,500.00219,000.00223,000.00223,000.00-1.76%122,718
Jan 8, 2026212,500.00231,500.00212,000.00227,000.00227,000.005.83%251,200
Jan 7, 2026218,000.00224,000.00212,000.00214,500.00214,500.00-0.46%109,593
Jan 6, 2026215,000.00220,500.00213,000.00215,500.00215,500.000.70%110,450
Jan 5, 2026222,000.00222,500.00210,000.00214,000.00214,000.00-1.15%175,964
Jan 2, 2026209,000.00219,500.00207,000.00216,500.00216,500.007.44%214,121
Dec 30, 2025200,000.00203,000.00198,800.00201,500.00201,500.00-55,622
Dec 29, 2025202,500.00205,000.00198,900.00201,500.00201,500.00-1.47%87,786
Dec 26, 2025208,500.00212,500.00203,500.00204,500.00204,500.00-2.15%108,480
Dec 24, 2025202,500.00210,500.00200,500.00209,000.00209,000.004.55%153,846
Dec 23, 2025198,900.00202,500.00198,300.00199,900.00199,900.000.76%68,622
Dec 22, 2025195,300.00199,500.00195,000.00198,400.00198,400.002.01%74,692
Dec 19, 2025198,400.00198,500.00193,600.00194,500.00194,500.00-1.57%111,998
Dec 18, 2025196,900.00199,100.00192,900.00197,600.00197,600.000.15%114,699
Dec 17, 2025198,100.00198,700.00194,000.00197,300.00197,300.000.56%70,804
Dec 16, 2025197,100.00198,700.00192,600.00196,200.00196,200.00-0.51%130,887
Dec 15, 2025191,100.00198,200.00191,100.00197,200.00197,200.001.13%117,782
Dec 12, 2025194,400.00197,700.00194,000.00195,000.00195,000.000.98%103,729
Dec 11, 2025201,500.00202,000.00192,600.00193,100.00193,100.00-3.69%286,071
Dec 10, 2025203,000.00203,000.00199,000.00200,500.00200,500.00-1.23%117,816
Dec 9, 2025201,500.00204,000.00199,000.00203,000.00203,000.000.50%138,475
Dec 8, 2025210,500.00211,500.00199,800.00202,000.00202,000.00-4.72%206,316
Dec 5, 2025213,000.00214,500.00208,500.00212,000.00212,000.00-1.40%86,355
Dec 4, 2025213,000.00216,000.00208,500.00215,000.00215,000.00-0.46%125,425
Dec 3, 2025208,000.00216,500.00207,000.00216,000.00216,000.003.35%130,344
Dec 2, 2025203,000.00210,000.00202,000.00209,000.00209,000.002.96%99,510
Dec 1, 2025204,000.00206,000.00199,900.00203,000.00203,000.00-3.33%130,486
Nov 28, 2025214,500.00216,500.00207,500.00210,000.00210,000.00-1.64%125,201
Nov 27, 2025216,000.00218,000.00210,000.00213,500.00213,500.00-134,372
Nov 26, 2025211,500.00227,500.00209,500.00213,500.00213,500.002.64%382,944
Nov 25, 2025205,500.00211,000.00199,400.00208,000.00208,000.002.72%224,123
Nov 24, 2025198,000.00212,500.00197,900.00202,500.00202,500.005.85%583,410
Nov 21, 2025180,000.00193,700.00176,100.00191,300.00191,300.002.30%524,059
Nov 20, 2025192,500.00192,600.00182,000.00187,000.00187,000.00-2.45%544,116
Nov 19, 2025210,500.00211,000.00187,900.00191,700.00191,700.00-14.61%871,913
Nov 18, 2025225,000.00226,500.00214,500.00224,500.00224,500.00-1.10%230,430
Nov 17, 2025236,000.00236,500.00218,500.00227,000.00227,000.00-1.94%161,321
Nov 14, 2025228,500.00237,000.00225,500.00231,500.00231,500.00-0.64%144,321
Nov 13, 2025242,000.00244,000.00233,000.00233,000.00233,000.00-3.72%189,124
Nov 12, 2025236,000.00244,000.00232,000.00242,000.00242,000.005.45%239,388
Nov 11, 2025232,000.00240,000.00228,000.00229,500.00229,500.001.10%181,903
Nov 10, 2025226,500.00232,000.00223,500.00227,000.00227,000.002.71%142,729
Nov 7, 2025219,500.00225,500.00217,000.00221,000.00221,000.002.08%111,166
Nov 6, 2025219,500.00222,500.00213,000.00216,500.00216,500.000.93%82,505
Nov 5, 2025221,500.00222,000.00209,000.00214,500.00214,500.00-2.72%121,618
Nov 4, 2025223,500.00226,000.00219,000.00220,500.00220,500.00-1.78%114,083
Nov 3, 2025224,500.00232,500.00223,000.00224,500.00224,500.001.81%122,043
Oct 31, 2025222,000.00227,000.00220,000.00220,500.00220,500.00-0.45%76,909
Oct 30, 2025220,500.00227,000.00218,500.00221,500.00221,500.000.23%107,947
Oct 29, 2025221,500.00224,000.00215,500.00221,000.00221,000.001.61%108,328
Oct 28, 2025216,000.00224,500.00213,500.00217,500.00217,500.002.11%177,875
Oct 27, 2025204,000.00214,500.00204,000.00213,000.00213,000.004.67%117,472
Oct 24, 2025206,500.00210,000.00203,000.00203,500.00203,500.00-80,358
Oct 23, 2025204,500.00207,000.00203,500.00203,500.00203,500.00-1.45%63,414
Oct 22, 2025205,500.00208,000.00202,000.00206,500.00206,500.000.49%47,219
Oct 21, 2025204,000.00210,000.00203,000.00205,500.00205,500.001.73%93,592
Oct 20, 2025204,500.00204,500.00197,100.00202,000.00202,000.00-125,236
Oct 17, 2025211,500.00211,500.00200,000.00202,000.00202,000.00-4.04%123,009
Oct 16, 2025211,000.00215,000.00207,000.00210,500.00210,500.001.94%133,631
Oct 15, 2025209,500.00209,500.00204,500.00206,500.00206,500.00-0.48%81,231
Oct 14, 2025214,000.00215,000.00207,500.00207,500.00207,500.00-2.81%113,884
Oct 13, 2025214,500.00217,500.00212,000.00213,500.00213,500.00-1.61%69,323
Oct 10, 2025215,500.00218,500.00214,000.00217,000.00217,000.000.70%79,143