Skip to main content
NCSOFT Corporation (KRX:036570)
South Korea flag South Korea · Delayed Price · Currency is KRW
212,000
-3,000 (-1.40%)
At close: Dec 5, 2025

NCSOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%130,334
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%130,481
Nov 28, 2025214,500.00216,500.00207,500.00210,000.00210,000.00-1.64%125,197
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%524,055
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
Oct 2, 2025220,000.00220,500.00213,500.00215,500.00215,500.001.41%167,300
Oct 1, 2025218,500.00218,500.00210,500.00212,500.00212,500.00-1.62%89,258
Sep 30, 2025220,500.00222,000.00215,000.00216,000.00216,000.00-2.48%68,155
Sep 29, 2025224,500.00225,500.00221,000.00221,500.00221,500.000.91%63,137
Sep 26, 2025221,500.00223,000.00216,500.00219,500.00219,500.00-1.79%79,182
Sep 25, 2025224,500.00225,500.00222,000.00223,500.00223,500.00-1.76%62,205
Sep 24, 2025230,500.00231,500.00223,000.00227,500.00227,500.00-1.09%65,885
Sep 23, 2025233,500.00235,500.00228,000.00230,000.00230,000.00-2.34%73,235
Sep 22, 2025238,500.00241,000.00233,500.00235,500.00235,500.00-1.26%68,637
Sep 19, 2025236,500.00241,000.00234,000.00238,500.00238,500.00-0.21%114,314
Sep 18, 2025242,000.00242,000.00235,000.00239,000.00239,000.00-0.42%72,818
Sep 17, 2025225,500.00240,500.00225,500.00240,000.00240,000.005.73%192,579
Sep 16, 2025227,000.00230,500.00225,500.00227,000.00227,000.00-70,102
Sep 15, 2025222,000.00230,500.00221,500.00227,000.00227,000.003.18%129,866
Sep 12, 2025212,500.00221,000.00208,000.00220,000.00220,000.008.91%286,401
Sep 11, 2025200,000.00202,000.00199,300.00202,000.00202,000.000.75%89,887
Sep 10, 2025198,300.00202,000.00198,300.00200,500.00200,500.000.25%53,577
Sep 9, 2025198,900.00200,000.00195,700.00200,000.00200,000.001.11%59,843
Sep 8, 2025198,700.00199,500.00196,300.00197,800.00197,800.00-0.10%39,061
Sep 5, 2025195,200.00198,700.00192,900.00198,000.00198,000.001.33%76,157
Sep 4, 2025190,200.00198,200.00190,200.00195,400.00195,400.002.04%74,552
Sep 3, 2025189,600.00193,200.00188,100.00191,500.00191,500.001.00%61,290
Sep 2, 2025193,300.00197,500.00186,000.00189,600.00189,600.00-1.86%77,666
Sep 1, 2025201,500.00201,500.00192,500.00193,200.00193,200.00-4.83%84,019
Aug 29, 2025205,000.00206,000.00200,000.00203,000.00203,000.00-0.73%53,602
Aug 28, 2025203,000.00205,000.00201,000.00204,500.00204,500.000.99%36,801
Aug 27, 2025201,500.00205,500.00198,600.00202,500.00202,500.001.00%54,877
Aug 26, 2025198,400.00202,000.00196,400.00200,500.00200,500.001.06%108,648
Aug 25, 2025198,700.00199,600.00196,400.00198,400.00198,400.000.56%39,666
Aug 22, 2025197,000.00198,700.00195,700.00197,300.00197,300.00-0.40%51,836
Aug 21, 2025199,700.00202,000.00196,000.00198,100.00198,100.00-0.90%80,733
Aug 20, 2025205,000.00207,000.00198,600.00199,900.00199,900.00-3.43%77,416
Aug 19, 2025208,500.00211,500.00205,500.00207,000.00207,000.000.49%60,241
Aug 18, 2025209,500.00211,500.00205,000.00206,000.00206,000.00-1.90%58,102
Aug 14, 2025214,500.00215,500.00208,500.00210,000.00210,000.00-2.10%124,969
Aug 13, 2025221,500.00221,500.00213,000.00214,500.00214,500.00-3.81%131,479
Aug 12, 2025211,500.00229,000.00211,000.00223,000.00223,000.0010.12%470,179
Aug 11, 2025209,000.00214,500.00201,500.00202,500.00202,500.000.25%83,607
Aug 8, 2025203,500.00204,000.00199,700.00202,000.00202,000.00-0.74%55,229
Aug 7, 2025196,000.00204,500.00193,600.00203,500.00203,500.003.88%85,477
Aug 6, 2025195,000.00196,400.00193,700.00195,900.00195,900.000.26%36,922
Aug 5, 2025199,900.00203,000.00194,500.00195,400.00195,400.00-0.76%88,713
Aug 4, 2025190,500.00203,500.00188,900.00196,900.00196,900.003.31%155,552
Aug 1, 2025190,200.00192,800.00187,200.00190,600.00190,600.00-1.60%54,545
Jul 31, 2025192,500.00194,700.00192,200.00193,700.00193,700.00-0.10%32,276
Jul 30, 2025192,800.00194,700.00192,100.00193,900.00193,900.000.57%45,943
Jul 29, 2025194,600.00194,600.00189,800.00192,800.00192,800.00-0.62%59,086
Jul 28, 2025195,100.00196,800.00192,600.00194,000.00194,000.00-0.67%35,509
Jul 25, 2025193,700.00196,600.00193,700.00195,300.00195,300.000.62%39,497
Jul 24, 2025198,700.00199,500.00192,800.00194,100.00194,100.00-2.32%96,389
Jul 23, 2025205,500.00207,000.00196,100.00198,700.00198,700.00-3.31%136,957
Jul 22, 2025206,500.00208,500.00204,500.00205,500.00205,500.00-1.20%60,048
Jul 21, 2025208,000.00211,500.00206,500.00208,000.00208,000.00-0.72%49,534
Jul 18, 2025212,500.00215,000.00205,000.00209,500.00209,500.00-1.18%61,982
Jul 17, 2025213,500.00215,000.00207,000.00212,000.00212,000.00-54,211
Jul 16, 2025213,000.00214,500.00209,500.00212,000.00212,000.00-0.70%77,833
Jul 15, 2025210,000.00218,000.00210,000.00213,500.00213,500.000.71%70,240
Jul 14, 2025213,000.00216,500.00209,000.00212,000.00212,000.000.24%80,056
Jul 11, 2025206,500.00214,500.00205,000.00211,500.00211,500.002.42%77,156