Advertisement
Advertisement
NHN KCP Corp. (060250.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 8,220.00 | 8,300.00 | 8,130.00 | 8,190.00 | 8,190.00 | 114,466 |
| Sep 21, 2023 | 8,550.00 | 8,560.00 | 8,250.00 | 8,300.00 | 8,300.00 | 280,609 |
| Sep 20, 2023 | 8,750.00 | 8,750.00 | 8,560.00 | 8,570.00 | 8,570.00 | 108,966 |
| Sep 19, 2023 | 8,700.00 | 8,740.00 | 8,640.00 | 8,660.00 | 8,660.00 | 83,071 |
| Sep 18, 2023 | 8,730.00 | 8,830.00 | 8,690.00 | 8,690.00 | 8,690.00 | 85,999 |
| Sep 15, 2023 | 8,680.00 | 8,920.00 | 8,680.00 | 8,830.00 | 8,830.00 | 217,666 |
| Sep 14, 2023 | 8,690.00 | 8,730.00 | 8,610.00 | 8,670.00 | 8,670.00 | 112,446 |
| Sep 13, 2023 | 8,610.00 | 8,650.00 | 8,540.00 | 8,620.00 | 8,620.00 | 116,449 |
| Sep 12, 2023 | 8,650.00 | 8,820.00 | 8,610.00 | 8,610.00 | 8,610.00 | 115,718 |
| Sep 11, 2023 | 8,800.00 | 8,800.00 | 8,610.00 | 8,640.00 | 8,640.00 | 80,403 |
| Sep 08, 2023 | 8,640.00 | 8,780.00 | 8,640.00 | 8,680.00 | 8,680.00 | 77,691 |
| Sep 07, 2023 | 8,800.00 | 8,850.00 | 8,650.00 | 8,650.00 | 8,650.00 | 164,953 |
| Sep 06, 2023 | 8,870.00 | 9,010.00 | 8,810.00 | 8,820.00 | 8,820.00 | 121,135 |
| Sep 05, 2023 | 9,000.00 | 9,120.00 | 8,890.00 | 8,910.00 | 8,910.00 | 113,685 |
| Sep 04, 2023 | 9,090.00 | 9,140.00 | 8,990.00 | 9,020.00 | 9,020.00 | 73,669 |
| Sep 01, 2023 | 9,100.00 | 9,190.00 | 9,080.00 | 9,080.00 | 9,080.00 | 102,755 |
| Aug 31, 2023 | 9,180.00 | 9,240.00 | 9,070.00 | 9,100.00 | 9,100.00 | 118,891 |
| Aug 30, 2023 | 9,050.00 | 9,240.00 | 9,050.00 | 9,180.00 | 9,180.00 | 115,305 |
| Aug 29, 2023 | 8,940.00 | 9,060.00 | 8,920.00 | 9,010.00 | 9,010.00 | 181,391 |
| Aug 28, 2023 | 8,890.00 | 8,980.00 | 8,880.00 | 8,930.00 | 8,930.00 | 116,977 |
| Aug 25, 2023 | 8,960.00 | 8,960.00 | 8,820.00 | 8,820.00 | 8,820.00 | 206,653 |
| Aug 24, 2023 | 9,080.00 | 9,120.00 | 8,910.00 | 9,040.00 | 9,040.00 | 138,002 |
| Aug 23, 2023 | 9,030.00 | 9,080.00 | 8,880.00 | 9,060.00 | 9,060.00 | 157,456 |
| Aug 22, 2023 | 9,280.00 | 9,320.00 | 9,080.00 | 9,080.00 | 9,080.00 | 128,404 |
| Aug 21, 2023 | 9,210.00 | 9,480.00 | 9,170.00 | 9,280.00 | 9,280.00 | 147,380 |
| Aug 18, 2023 | 9,060.00 | 9,220.00 | 9,030.00 | 9,120.00 | 9,120.00 | 175,282 |
| Aug 17, 2023 | 9,250.00 | 9,330.00 | 9,060.00 | 9,220.00 | 9,220.00 | 162,868 |
| Aug 16, 2023 | 9,680.00 | 9,680.00 | 9,290.00 | 9,340.00 | 9,340.00 | 235,591 |
| Aug 14, 2023 | 9,750.00 | 9,870.00 | 9,610.00 | 9,690.00 | 9,690.00 | 220,736 |
| Aug 11, 2023 | 9,830.00 | 10,070.00 | 9,770.00 | 9,790.00 | 9,790.00 | 299,749 |
| Aug 10, 2023 | 9,970.00 | 10,010.00 | 9,680.00 | 9,830.00 | 9,830.00 | 392,893 |
| Aug 09, 2023 | 9,710.00 | 9,920.00 | 9,610.00 | 9,890.00 | 9,890.00 | 198,114 |
| Aug 08, 2023 | 9,860.00 | 9,900.00 | 9,710.00 | 9,740.00 | 9,740.00 | 329,127 |
| Aug 07, 2023 | 9,310.00 | 9,930.00 | 9,180.00 | 9,830.00 | 9,830.00 | 661,690 |
| Aug 04, 2023 | 9,150.00 | 9,340.00 | 9,040.00 | 9,290.00 | 9,290.00 | 249,716 |
| Aug 03, 2023 | 9,100.00 | 9,200.00 | 8,980.00 | 9,150.00 | 9,150.00 | 240,169 |
| Aug 02, 2023 | 9,190.00 | 9,240.00 | 9,020.00 | 9,150.00 | 9,150.00 | 277,387 |
| Aug 01, 2023 | 9,030.00 | 9,290.00 | 9,030.00 | 9,200.00 | 9,200.00 | 329,467 |
| Jul 31, 2023 | 8,950.00 | 9,140.00 | 8,820.00 | 9,090.00 | 9,090.00 | 247,396 |
| Jul 28, 2023 | 9,060.00 | 9,110.00 | 8,900.00 | 8,900.00 | 8,900.00 | 276,284 |
| Jul 27, 2023 | 8,740.00 | 9,110.00 | 8,740.00 | 9,100.00 | 9,100.00 | 489,212 |
| Jul 26, 2023 | 8,850.00 | 9,030.00 | 8,610.00 | 8,710.00 | 8,710.00 | 602,949 |
| Jul 25, 2023 | 9,300.00 | 9,310.00 | 9,020.00 | 9,050.00 | 9,050.00 | 331,265 |
| Jul 24, 2023 | 9,480.00 | 9,560.00 | 9,260.00 | 9,300.00 | 9,300.00 | 299,764 |
| Jul 21, 2023 | 9,470.00 | 9,620.00 | 9,440.00 | 9,560.00 | 9,560.00 | 135,913 |
| Jul 20, 2023 | 9,530.00 | 9,740.00 | 9,500.00 | 9,590.00 | 9,590.00 | 158,307 |
| Jul 19, 2023 | 9,540.00 | 9,640.00 | 9,460.00 | 9,630.00 | 9,630.00 | 121,635 |
| Jul 18, 2023 | 9,880.00 | 9,910.00 | 9,500.00 | 9,520.00 | 9,520.00 | 217,180 |
| Jul 17, 2023 | 9,720.00 | 9,870.00 | 9,630.00 | 9,820.00 | 9,820.00 | 111,062 |
| Jul 14, 2023 | 9,800.00 | 9,890.00 | 9,730.00 | 9,800.00 | 9,800.00 | 133,049 |
| Jul 13, 2023 | 9,890.00 | 9,990.00 | 9,760.00 | 9,780.00 | 9,780.00 | 129,183 |
| Jul 12, 2023 | 9,760.00 | 9,850.00 | 9,670.00 | 9,850.00 | 9,850.00 | 192,138 |
| Jul 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | 9,590.00 | 9,860.00 | 9,490.00 | 9,610.00 | 9,610.00 | 310,680 |
| Jul 07, 2023 | 9,610.00 | 9,640.00 | 9,500.00 | 9,590.00 | 9,590.00 | 192,291 |
| Jul 06, 2023 | 9,850.00 | 9,920.00 | 9,600.00 | 9,610.00 | 9,610.00 | 294,785 |
| Jul 05, 2023 | 10,030.00 | 10,100.00 | 9,880.00 | 9,880.00 | 9,880.00 | 171,421 |
| Jul 04, 2023 | 10,010.00 | 10,080.00 | 9,840.00 | 10,020.00 | 10,020.00 | 130,976 |
| Jul 03, 2023 | 10,060.00 | 10,250.00 | 10,030.00 | 10,030.00 | 10,030.00 | 130,278 |
| Jun 30, 2023 | 10,100.00 | 10,180.00 | 9,950.00 | 10,030.00 | 10,030.00 | 131,024 |
| Jun 29, 2023 | 10,320.00 | 10,520.00 | 10,090.00 | 10,100.00 | 10,100.00 | 279,750 |
| Jun 28, 2023 | 9,880.00 | 10,390.00 | 9,880.00 | 10,330.00 | 10,330.00 | 645,202 |
| Jun 27, 2023 | 9,950.00 | 10,020.00 | 9,800.00 | 9,840.00 | 9,840.00 | 163,260 |
| Jun 26, 2023 | 9,980.00 | 10,070.00 | 9,810.00 | 9,990.00 | 9,990.00 | 138,239 |
| Jun 23, 2023 | 10,090.00 | 10,130.00 | 9,970.00 | 9,970.00 | 9,970.00 | 166,787 |
| Jun 22, 2023 | 10,090.00 | 10,240.00 | 10,040.00 | 10,090.00 | 10,090.00 | 106,736 |
| Jun 21, 2023 | 10,320.00 | 10,400.00 | 10,080.00 | 10,090.00 | 10,090.00 | 263,715 |
| Jun 20, 2023 | 10,300.00 | 10,520.00 | 10,300.00 | 10,400.00 | 10,400.00 | 255,969 |
| Jun 19, 2023 | 10,620.00 | 10,640.00 | 10,160.00 | 10,300.00 | 10,300.00 | 386,231 |
| Jun 16, 2023 | 10,750.00 | 10,830.00 | 10,600.00 | 10,620.00 | 10,620.00 | 132,146 |
| Jun 15, 2023 | 10,540.00 | 10,810.00 | 10,540.00 | 10,650.00 | 10,650.00 | 184,965 |
| Jun 14, 2023 | 10,830.00 | 10,850.00 | 10,520.00 | 10,570.00 | 10,570.00 | 288,790 |
| Jun 13, 2023 | 10,860.00 | 11,030.00 | 10,830.00 | 10,850.00 | 10,850.00 | 162,740 |
| Jun 12, 2023 | 11,100.00 | 11,110.00 | 10,820.00 | 10,840.00 | 10,840.00 | 205,861 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
