060250.KQ - NHN KCP Corp.
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 11,100.00 | 11,200.00 | 10,980.00 | 11,070.00 | 11,070.00 | 166,811 |
| Jun 08, 2023 | 11,120.00 | 11,160.00 | 10,950.00 | 11,010.00 | 11,010.00 | 249,323 |
| Jun 07, 2023 | 11,240.00 | 11,330.00 | 11,120.00 | 11,120.00 | 11,120.00 | 168,586 |
| Jun 05, 2023 | 11,100.00 | 11,300.00 | 11,100.00 | 11,230.00 | 11,230.00 | 179,254 |
| Jun 02, 2023 | 11,050.00 | 11,110.00 | 10,980.00 | 11,060.00 | 11,060.00 | 100,846 |
| Jun 01, 2023 | 11,080.00 | 11,090.00 | 10,960.00 | 11,050.00 | 11,050.00 | 123,119 |
| May 31, 2023 | 11,120.00 | 11,200.00 | 11,060.00 | 11,140.00 | 11,140.00 | 195,758 |
| May 30, 2023 | 10,970.00 | 11,240.00 | 10,970.00 | 11,190.00 | 11,190.00 | 185,950 |
| May 26, 2023 | 11,100.00 | 11,140.00 | 10,900.00 | 10,920.00 | 10,920.00 | 166,347 |
| May 25, 2023 | 11,260.00 | 11,340.00 | 11,050.00 | 11,100.00 | 11,100.00 | 126,703 |
| May 24, 2023 | 11,100.00 | 11,250.00 | 11,030.00 | 11,220.00 | 11,220.00 | 125,472 |
| May 23, 2023 | 11,030.00 | 11,190.00 | 11,030.00 | 11,140.00 | 11,140.00 | 133,813 |
| May 22, 2023 | 11,040.00 | 11,140.00 | 10,910.00 | 11,090.00 | 11,090.00 | 193,108 |
| May 19, 2023 | 11,060.00 | 11,190.00 | 10,970.00 | 11,040.00 | 11,040.00 | 266,048 |
| May 18, 2023 | 10,900.00 | 11,090.00 | 10,890.00 | 11,030.00 | 11,030.00 | 240,470 |
| May 17, 2023 | 10,880.00 | 10,940.00 | 10,800.00 | 10,870.00 | 10,870.00 | 179,426 |
| May 16, 2023 | 10,870.00 | 11,030.00 | 10,780.00 | 10,880.00 | 10,880.00 | 251,665 |
| May 15, 2023 | 10,910.00 | 10,930.00 | 10,740.00 | 10,930.00 | 10,930.00 | 161,180 |
| May 12, 2023 | 11,170.00 | 11,190.00 | 10,860.00 | 10,910.00 | 10,910.00 | 260,366 |
| May 11, 2023 | 11,150.00 | 11,250.00 | 11,070.00 | 11,210.00 | 11,210.00 | 136,554 |
| May 10, 2023 | 11,080.00 | 11,190.00 | 11,030.00 | 11,090.00 | 11,090.00 | 114,076 |
| May 09, 2023 | 11,300.00 | 11,310.00 | 11,040.00 | 11,120.00 | 11,120.00 | 123,955 |
| May 08, 2023 | 11,190.00 | 11,300.00 | 11,150.00 | 11,290.00 | 11,290.00 | 104,812 |
| May 04, 2023 | 11,020.00 | 11,160.00 | 11,000.00 | 11,150.00 | 11,150.00 | 100,366 |
| May 03, 2023 | 11,270.00 | 11,350.00 | 11,000.00 | 11,060.00 | 11,060.00 | 174,638 |
| May 02, 2023 | 11,180.00 | 11,440.00 | 11,080.00 | 11,400.00 | 11,400.00 | 147,486 |
| Apr 28, 2023 | 11,510.00 | 11,510.00 | 11,130.00 | 11,210.00 | 11,210.00 | 319,142 |
| Apr 27, 2023 | 11,600.00 | 11,600.00 | 11,320.00 | 11,500.00 | 11,500.00 | 112,467 |
| Apr 26, 2023 | 11,390.00 | 11,640.00 | 11,360.00 | 11,500.00 | 11,500.00 | 128,589 |
| Apr 25, 2023 | 11,510.00 | 11,620.00 | 11,340.00 | 11,570.00 | 11,570.00 | 213,921 |
| Apr 24, 2023 | 11,900.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | 258,522 |
| Apr 21, 2023 | 12,030.00 | 12,060.00 | 11,760.00 | 11,960.00 | 11,960.00 | 179,557 |
| Apr 20, 2023 | 12,250.00 | 12,310.00 | 12,000.00 | 12,010.00 | 12,010.00 | 170,401 |
| Apr 19, 2023 | 12,230.00 | 12,330.00 | 12,180.00 | 12,250.00 | 12,250.00 | 96,882 |
| Apr 18, 2023 | 12,320.00 | 12,470.00 | 12,150.00 | 12,230.00 | 12,230.00 | 117,674 |
| Apr 17, 2023 | 12,410.00 | 12,420.00 | 12,210.00 | 12,320.00 | 12,320.00 | 142,805 |
| Apr 14, 2023 | 12,320.00 | 12,470.00 | 12,270.00 | 12,400.00 | 12,400.00 | 176,882 |
| Apr 13, 2023 | 12,250.00 | 12,420.00 | 12,100.00 | 12,310.00 | 12,310.00 | 200,524 |
| Apr 12, 2023 | 12,250.00 | 12,280.00 | 12,110.00 | 12,240.00 | 12,240.00 | 117,104 |
| Apr 11, 2023 | 11,710.00 | 12,230.00 | 11,710.00 | 12,210.00 | 12,210.00 | 250,515 |
| Apr 10, 2023 | 12,140.00 | 12,140.00 | 11,710.00 | 11,780.00 | 11,780.00 | 410,725 |
| Apr 07, 2023 | 12,070.00 | 12,200.00 | 11,960.00 | 12,140.00 | 12,140.00 | 149,740 |
| Apr 06, 2023 | 12,270.00 | 12,330.00 | 11,950.00 | 12,070.00 | 12,070.00 | 296,356 |
| Apr 05, 2023 | 12,410.00 | 12,480.00 | 12,310.00 | 12,340.00 | 12,340.00 | 164,872 |
| Apr 04, 2023 | 12,280.00 | 12,450.00 | 12,200.00 | 12,420.00 | 12,420.00 | 313,332 |
| Apr 03, 2023 | 12,650.00 | 12,660.00 | 12,230.00 | 12,280.00 | 12,280.00 | 336,129 |
| Mar 31, 2023 | 12,690.00 | 12,740.00 | 12,470.00 | 12,590.00 | 12,590.00 | 172,977 |
| Mar 30, 2023 | 12,610.00 | 12,760.00 | 12,560.00 | 12,670.00 | 12,670.00 | 139,935 |
| Mar 29, 2023 | 12,600.00 | 12,700.00 | 12,450.00 | 12,600.00 | 12,600.00 | 199,423 |
| Mar 28, 2023 | 12,490.00 | 12,690.00 | 12,430.00 | 12,640.00 | 12,640.00 | 153,439 |
| Mar 27, 2023 | 12,370.00 | 12,560.00 | 12,060.00 | 12,490.00 | 12,490.00 | 223,299 |
| Mar 24, 2023 | 12,390.00 | 12,550.00 | 12,310.00 | 12,360.00 | 12,360.00 | 223,403 |
| Mar 23, 2023 | 12,400.00 | 12,500.00 | 12,210.00 | 12,380.00 | 12,380.00 | 361,184 |
| Mar 22, 2023 | 12,520.00 | 12,740.00 | 12,300.00 | 12,450.00 | 12,450.00 | 421,995 |
| Mar 21, 2023 | 12,600.00 | 12,680.00 | 12,350.00 | 12,400.00 | 12,400.00 | 144,348 |
| Mar 20, 2023 | 12,800.00 | 12,890.00 | 12,420.00 | 12,490.00 | 12,490.00 | 222,483 |
| Mar 17, 2023 | 12,540.00 | 12,830.00 | 12,520.00 | 12,800.00 | 12,800.00 | 168,905 |
| Mar 16, 2023 | 12,320.00 | 12,660.00 | 12,040.00 | 12,360.00 | 12,360.00 | 227,556 |
| Mar 15, 2023 | 12,720.00 | 12,720.00 | 12,390.00 | 12,400.00 | 12,400.00 | 171,619 |
| Mar 14, 2023 | 13,010.00 | 13,020.00 | 12,400.00 | 12,400.00 | 12,400.00 | 294,403 |
| Mar 13, 2023 | 12,950.00 | 13,120.00 | 12,660.00 | 13,120.00 | 13,120.00 | 319,975 |
| Mar 10, 2023 | 13,480.00 | 13,530.00 | 12,990.00 | 13,010.00 | 13,010.00 | 452,357 |
| Mar 09, 2023 | 13,600.00 | 13,940.00 | 13,370.00 | 13,730.00 | 13,730.00 | 321,166 |
| Mar 08, 2023 | 13,810.00 | 13,900.00 | 13,560.00 | 13,590.00 | 13,590.00 | 205,728 |
| Mar 07, 2023 | 13,660.00 | 13,990.00 | 13,460.00 | 13,930.00 | 13,930.00 | 388,431 |
| Mar 06, 2023 | 13,420.00 | 13,980.00 | 13,310.00 | 13,660.00 | 13,660.00 | 777,219 |
| Mar 03, 2023 | 13,260.00 | 13,390.00 | 13,240.00 | 13,310.00 | 13,310.00 | 125,863 |
| Mar 02, 2023 | 13,640.00 | 13,640.00 | 13,220.00 | 13,230.00 | 13,230.00 | 285,184 |
| Feb 28, 2023 | 13,420.00 | 13,640.00 | 13,420.00 | 13,630.00 | 13,630.00 | 139,025 |
| Feb 27, 2023 | 13,290.00 | 13,500.00 | 13,160.00 | 13,440.00 | 13,440.00 | 203,643 |
| Feb 24, 2023 | 13,670.00 | 13,710.00 | 13,130.00 | 13,290.00 | 13,290.00 | 338,633 |
| Feb 23, 2023 | 13,600.00 | 13,720.00 | 13,470.00 | 13,640.00 | 13,640.00 | 188,512 |
| Feb 22, 2023 | 13,890.00 | 13,890.00 | 13,460.00 | 13,550.00 | 13,550.00 | 443,593 |
| Feb 21, 2023 | 14,250.00 | 14,350.00 | 14,020.00 | 14,080.00 | 14,080.00 | 201,550 |
| Feb 20, 2023 | 13,980.00 | 14,160.00 | 13,700.00 | 14,090.00 | 14,090.00 | 306,047 |
| Feb 17, 2023 | 14,650.00 | 14,660.00 | 13,800.00 | 13,880.00 | 13,880.00 | 645,938 |
| Feb 16, 2023 | 14,470.00 | 14,920.00 | 14,430.00 | 14,860.00 | 14,860.00 | 308,246 |
| Feb 15, 2023 | 14,590.00 | 14,690.00 | 14,180.00 | 14,280.00 | 14,280.00 | 289,965 |
| Feb 14, 2023 | 14,570.00 | 14,950.00 | 14,450.00 | 14,580.00 | 14,580.00 | 235,603 |
| Feb 13, 2023 | 14,790.00 | 14,900.00 | 14,340.00 | 14,570.00 | 14,570.00 | 438,075 |
| Feb 10, 2023 | 14,930.00 | 15,170.00 | 14,620.00 | 14,790.00 | 14,790.00 | 396,210 |
| Feb 09, 2023 | 15,430.00 | 15,450.00 | 15,060.00 | 15,060.00 | 15,060.00 | 435,336 |
| Feb 08, 2023 | 15,020.00 | 15,550.00 | 14,800.00 | 15,510.00 | 15,510.00 | 646,743 |
| Feb 07, 2023 | 14,400.00 | 15,060.00 | 14,320.00 | 15,020.00 | 15,020.00 | 577,912 |
| Feb 06, 2023 | 15,150.00 | 15,160.00 | 14,360.00 | 14,420.00 | 14,420.00 | 803,591 |
| Feb 03, 2023 | 14,590.00 | 15,000.00 | 14,370.00 | 14,860.00 | 14,860.00 | 762,162 |
| Feb 02, 2023 | 14,140.00 | 14,630.00 | 14,140.00 | 14,420.00 | 14,420.00 | 460,956 |
| Feb 01, 2023 | 14,480.00 | 14,700.00 | 13,670.00 | 13,970.00 | 13,970.00 | 617,823 |
| Jan 31, 2023 | 14,200.00 | 14,450.00 | 14,020.00 | 14,310.00 | 14,310.00 | 343,072 |
| Jan 30, 2023 | 14,170.00 | 14,610.00 | 14,170.00 | 14,210.00 | 14,210.00 | 336,021 |
| Jan 27, 2023 | 14,170.00 | 14,250.00 | 13,900.00 | 14,160.00 | 14,160.00 | 272,471 |
| Jan 26, 2023 | 13,790.00 | 14,240.00 | 13,770.00 | 14,160.00 | 14,160.00 | 302,506 |
| Jan 25, 2023 | 13,850.00 | 13,920.00 | 13,690.00 | 13,740.00 | 13,740.00 | 518,943 |
| Jan 20, 2023 | 13,700.00 | 13,800.00 | 13,500.00 | 13,650.00 | 13,650.00 | 139,089 |
| Jan 19, 2023 | 13,450.00 | 13,750.00 | 13,400.00 | 13,650.00 | 13,650.00 | 136,304 |
| Jan 18, 2023 | 13,650.00 | 13,900.00 | 13,600.00 | 13,650.00 | 13,650.00 | 152,229 |
| Jan 17, 2023 | 14,100.00 | 14,200.00 | 13,600.00 | 13,650.00 | 13,650.00 | 296,225 |
| Jan 16, 2023 | 13,650.00 | 14,250.00 | 13,600.00 | 14,100.00 | 14,100.00 | 408,691 |
| Jan 13, 2023 | 13,700.00 | 13,950.00 | 13,350.00 | 13,500.00 | 13,500.00 | 281,756 |
| Jan 12, 2023 | 13,700.00 | 13,850.00 | 13,500.00 | 13,600.00 | 13,600.00 | 274,749 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.