NHN KCP Corp. (KOSDAQ:060250)
South Korea · Delayed Price · Currency is KRW 13,550
+30 (0.22%)
Sep 17, 2025, 3:30 PM KST
NHN KCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13,480.00 | 14,660.00 | 13,200.00 | 13,550.00 | 13,550.00 | 0.22% | 2,327,967 |
| Sep 16, 2025 | 13,850.00 | 13,850.00 | 13,350.00 | 13,520.00 | 13,520.00 | -0.88% | 334,804 |
| Sep 15, 2025 | 13,920.00 | 14,000.00 | 13,620.00 | 13,640.00 | 13,640.00 | -3.26% | 376,052 |
| Sep 12, 2025 | 14,330.00 | 14,400.00 | 14,020.00 | 14,100.00 | 14,100.00 | 1.44% | 901,186 |
| Sep 11, 2025 | 14,400.00 | 14,410.00 | 13,640.00 | 13,900.00 | 13,900.00 | 3.50% | 1,266,749 |
| Sep 10, 2025 | 13,260.00 | 13,490.00 | 13,120.00 | 13,430.00 | 13,430.00 | 4.27% | 628,759 |
| Sep 9, 2025 | 12,830.00 | 12,970.00 | 12,740.00 | 12,880.00 | 12,880.00 | 0.70% | 274,953 |
| Sep 8, 2025 | 12,920.00 | 12,990.00 | 12,700.00 | 12,790.00 | 12,790.00 | -0.39% | 219,038 |
| Sep 5, 2025 | 12,940.00 | 12,960.00 | 12,720.00 | 12,840.00 | 12,840.00 | -0.62% | 240,419 |
| Sep 4, 2025 | 12,910.00 | 13,050.00 | 12,820.00 | 12,920.00 | 12,920.00 | -0.08% | 341,715 |
| Sep 3, 2025 | 12,970.00 | 13,090.00 | 12,610.00 | 12,930.00 | 12,930.00 | -1.52% | 443,870 |
| Sep 2, 2025 | 13,210.00 | 13,370.00 | 12,930.00 | 13,130.00 | 13,130.00 | -0.53% | 369,731 |
| Sep 1, 2025 | 13,430.00 | 13,780.00 | 13,060.00 | 13,200.00 | 13,200.00 | -2.65% | 647,680 |
| Aug 29, 2025 | 13,560.00 | 13,800.00 | 13,270.00 | 13,560.00 | 13,560.00 | 0.15% | 326,450 |
| Aug 28, 2025 | 13,610.00 | 13,720.00 | 13,480.00 | 13,540.00 | 13,540.00 | -1.02% | 229,794 |
| Aug 27, 2025 | 13,800.00 | 13,820.00 | 13,400.00 | 13,680.00 | 13,680.00 | 0.66% | 306,453 |
| Aug 26, 2025 | 13,770.00 | 13,790.00 | 13,520.00 | 13,590.00 | 13,590.00 | -2.86% | 276,998 |
| Aug 25, 2025 | 13,890.00 | 14,090.00 | 13,800.00 | 13,990.00 | 13,990.00 | 1.60% | 362,720 |
| Aug 22, 2025 | 13,620.00 | 14,150.00 | 13,620.00 | 13,770.00 | 13,770.00 | -0.15% | 449,379 |
| Aug 21, 2025 | 13,850.00 | 14,090.00 | 13,200.00 | 13,790.00 | 13,790.00 | -0.43% | 378,949 |
| Aug 20, 2025 | 13,740.00 | 14,000.00 | 13,110.00 | 13,850.00 | 13,850.00 | -4.15% | 583,766 |
| Aug 19, 2025 | 14,590.00 | 15,030.00 | 14,410.00 | 14,450.00 | 14,450.00 | -1.90% | 532,696 |
| Aug 18, 2025 | 15,010.00 | 15,030.00 | 14,710.00 | 14,730.00 | 14,730.00 | -1.80% | 417,461 |
| Aug 14, 2025 | 14,450.00 | 15,000.00 | 14,200.00 | 15,000.00 | 15,000.00 | 4.02% | 830,956 |
| Aug 13, 2025 | 14,760.00 | 14,780.00 | 14,280.00 | 14,420.00 | 14,420.00 | -0.55% | 631,960 |
| Aug 12, 2025 | 15,340.00 | 15,440.00 | 14,450.00 | 14,500.00 | 14,500.00 | -3.20% | 742,437 |
| Aug 11, 2025 | 15,200.00 | 15,300.00 | 14,820.00 | 14,980.00 | 14,980.00 | -1.77% | 487,814 |
| Aug 8, 2025 | 15,520.00 | 15,600.00 | 15,150.00 | 15,250.00 | 15,250.00 | - | 635,147 |
| Aug 7, 2025 | 15,180.00 | 15,500.00 | 14,890.00 | 15,250.00 | 15,250.00 | 1.19% | 765,243 |
| Aug 6, 2025 | 15,090.00 | 15,880.00 | 14,530.00 | 15,070.00 | 15,070.00 | 2.03% | 2,361,601 |
| Aug 5, 2025 | 15,060.00 | 15,200.00 | 14,660.00 | 14,770.00 | 14,770.00 | -1.01% | 987,281 |
| Aug 4, 2025 | 14,780.00 | 15,270.00 | 14,780.00 | 14,920.00 | 14,920.00 | 1.02% | 945,199 |
| Aug 1, 2025 | 15,740.00 | 15,860.00 | 14,630.00 | 14,770.00 | 14,770.00 | -8.37% | 1,429,818 |
| Jul 31, 2025 | 16,250.00 | 16,450.00 | 15,780.00 | 16,120.00 | 16,120.00 | -0.43% | 939,935 |
| Jul 30, 2025 | 17,050.00 | 17,250.00 | 16,090.00 | 16,190.00 | 16,190.00 | -4.09% | 1,109,314 |
| Jul 29, 2025 | 17,420.00 | 18,110.00 | 16,790.00 | 16,880.00 | 16,880.00 | 0.24% | 3,170,429 |
| Jul 28, 2025 | 17,930.00 | 17,960.00 | 16,750.00 | 16,840.00 | 16,840.00 | -3.55% | 1,566,533 |
| Jul 25, 2025 | 17,180.00 | 18,080.00 | 16,670.00 | 17,460.00 | 17,460.00 | 4.18% | 5,280,705 |
| Jul 24, 2025 | 17,860.00 | 18,070.00 | 16,760.00 | 16,760.00 | 16,760.00 | -6.68% | 2,319,761 |
| Jul 23, 2025 | 17,210.00 | 19,500.00 | 16,620.00 | 17,960.00 | 17,960.00 | -1.05% | 11,191,937 |
| Jul 22, 2025 | 15,710.00 | 18,380.00 | 15,600.00 | 18,150.00 | 18,150.00 | 13.15% | 14,068,312 |
| Jul 21, 2025 | 16,720.00 | 17,260.00 | 15,840.00 | 16,040.00 | 16,040.00 | 2.17% | 3,083,380 |
| Jul 18, 2025 | 16,760.00 | 16,770.00 | 15,560.00 | 15,700.00 | 15,700.00 | -3.09% | 2,013,522 |
| Jul 17, 2025 | 18,150.00 | 18,750.00 | 16,110.00 | 16,200.00 | 16,200.00 | 1.76% | 6,546,031 |
| Jul 16, 2025 | 14,960.00 | 15,990.00 | 14,940.00 | 15,920.00 | 15,920.00 | 2.91% | 1,973,996 |
| Jul 15, 2025 | 16,770.00 | 16,770.00 | 15,470.00 | 15,470.00 | 15,470.00 | -7.70% | 1,881,332 |
| Jul 14, 2025 | 17,010.00 | 17,010.00 | 16,500.00 | 16,760.00 | 16,760.00 | -5.74% | 1,591,730 |
| Jul 11, 2025 | 15,680.00 | 19,540.00 | 15,400.00 | 17,780.00 | 17,780.00 | 11.96% | 19,932,530 |
| Jul 10, 2025 | 15,750.00 | 16,480.00 | 15,300.00 | 15,880.00 | 15,880.00 | 5.31% | 7,650,980 |
| Jul 9, 2025 | 13,620.00 | 15,080.00 | 13,450.00 | 15,080.00 | 15,080.00 | 30.00% | 9,395,255 |