NHN KCP Corp. (KOSDAQ:060250)
South Korea · Delayed Price · Currency is KRW 14,910
-390 (-2.55%)
Dec 30, 2025, 3:30 PM KST
NHN KCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 15,090.00 | 15,220.00 | 14,990.00 | 15,000.00 | - | -1.96% | 39,438 |
| Dec 29, 2025 | 14,910.00 | 15,300.00 | 14,760.00 | 15,300.00 | 15,300.00 | 2.00% | 181,302 |
| Dec 26, 2025 | 15,180.00 | 15,260.00 | 14,860.00 | 15,000.00 | 14,750.00 | -0.99% | 156,889 |
| Dec 24, 2025 | 15,530.00 | 15,530.00 | 14,860.00 | 15,150.00 | 14,897.50 | -1.81% | 245,382 |
| Dec 23, 2025 | 15,510.00 | 15,780.00 | 15,380.00 | 15,430.00 | 15,172.83 | -0.26% | 266,027 |
| Dec 22, 2025 | 15,220.00 | 15,570.00 | 15,170.00 | 15,470.00 | 15,212.17 | 3.90% | 301,144 |
| Dec 19, 2025 | 14,430.00 | 15,150.00 | 14,300.00 | 14,890.00 | 14,641.83 | 3.76% | 312,761 |
| Dec 18, 2025 | 14,160.00 | 14,830.00 | 14,140.00 | 14,350.00 | 14,110.83 | -2.05% | 172,832 |
| Dec 17, 2025 | 14,850.00 | 15,220.00 | 14,560.00 | 14,650.00 | 14,405.83 | - | 189,332 |
| Dec 16, 2025 | 14,920.00 | 14,970.00 | 14,600.00 | 14,650.00 | 14,405.83 | -3.43% | 298,149 |
| Dec 15, 2025 | 15,390.00 | 15,490.00 | 15,150.00 | 15,170.00 | 14,917.17 | -3.07% | 192,535 |
| Dec 12, 2025 | 15,600.00 | 15,670.00 | 15,410.00 | 15,650.00 | 15,389.17 | 0.38% | 200,133 |
| Dec 11, 2025 | 16,070.00 | 16,070.00 | 15,590.00 | 15,590.00 | 15,330.17 | -1.95% | 356,622 |
| Dec 10, 2025 | 15,390.00 | 15,930.00 | 15,390.00 | 15,900.00 | 15,635.00 | 3.25% | 415,324 |
| Dec 9, 2025 | 15,560.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,143.33 | -1.72% | 166,718 |
| Dec 8, 2025 | 15,670.00 | 15,790.00 | 15,440.00 | 15,670.00 | 15,408.83 | - | 229,060 |
| Dec 5, 2025 | 15,860.00 | 16,050.00 | 15,410.00 | 15,670.00 | 15,408.83 | -1.01% | 405,799 |
| Dec 4, 2025 | 16,120.00 | 16,140.00 | 15,600.00 | 15,830.00 | 15,566.17 | -1.68% | 261,132 |
| Dec 3, 2025 | 16,170.00 | 16,370.00 | 16,010.00 | 16,100.00 | 15,831.67 | 0.94% | 288,653 |
| Dec 2, 2025 | 15,920.00 | 16,080.00 | 15,710.00 | 15,950.00 | 15,684.17 | - | 214,933 |
| Dec 1, 2025 | 16,350.00 | 16,620.00 | 15,870.00 | 15,950.00 | 15,684.17 | -2.15% | 455,038 |
| Nov 28, 2025 | 16,100.00 | 16,340.00 | 16,090.00 | 16,300.00 | 16,028.33 | 1.24% | 413,345 |
| Nov 27, 2025 | 16,780.00 | 16,800.00 | 16,040.00 | 16,100.00 | 15,831.67 | -4.34% | 566,352 |
| Nov 26, 2025 | 16,420.00 | 17,090.00 | 16,050.00 | 16,830.00 | 16,549.50 | 2.94% | 702,631 |
| Nov 25, 2025 | 17,270.00 | 17,300.00 | 16,100.00 | 16,350.00 | 16,077.50 | -3.71% | 792,577 |
| Nov 24, 2025 | 17,060.00 | 17,460.00 | 16,640.00 | 16,980.00 | 16,697.00 | 3.47% | 1,437,186 |
| Nov 21, 2025 | 15,780.00 | 16,540.00 | 15,750.00 | 16,410.00 | 16,136.50 | 0.06% | 496,737 |
| Nov 20, 2025 | 16,400.00 | 16,800.00 | 16,100.00 | 16,400.00 | 16,126.67 | 4.46% | 519,471 |
| Nov 19, 2025 | 15,750.00 | 15,850.00 | 15,120.00 | 15,700.00 | 15,438.33 | -0.32% | 282,038 |
| Nov 18, 2025 | 16,040.00 | 16,400.00 | 15,500.00 | 15,750.00 | 15,487.50 | -3.67% | 380,684 |
| Nov 17, 2025 | 16,750.00 | 16,800.00 | 16,190.00 | 16,350.00 | 16,077.50 | -2.33% | 303,963 |
| Nov 14, 2025 | 16,620.00 | 17,370.00 | 16,470.00 | 16,740.00 | 16,461.00 | -2.28% | 674,912 |
| Nov 13, 2025 | 16,300.00 | 17,230.00 | 16,180.00 | 17,130.00 | 16,844.50 | 3.19% | 1,135,923 |
| Nov 12, 2025 | 15,810.00 | 16,620.00 | 15,650.00 | 16,600.00 | 16,323.33 | 6.27% | 766,224 |
| Nov 11, 2025 | 15,810.00 | 16,240.00 | 15,400.00 | 15,620.00 | 15,359.67 | -0.51% | 565,504 |
| Nov 10, 2025 | 15,570.00 | 15,780.00 | 15,320.00 | 15,700.00 | 15,438.33 | 6.51% | 576,504 |
| Nov 7, 2025 | 14,600.00 | 14,980.00 | 14,460.00 | 14,740.00 | 14,494.33 | -2.45% | 273,679 |
| Nov 6, 2025 | 15,400.00 | 15,600.00 | 14,910.00 | 15,110.00 | 14,858.17 | -0.46% | 337,663 |
| Nov 5, 2025 | 15,350.00 | 15,470.00 | 14,640.00 | 15,180.00 | 14,927.00 | -3.44% | 521,277 |
| Nov 4, 2025 | 15,500.00 | 16,130.00 | 15,210.00 | 15,720.00 | 15,458.00 | 1.03% | 538,744 |
| Nov 3, 2025 | 16,120.00 | 16,340.00 | 15,400.00 | 15,560.00 | 15,300.67 | -2.32% | 565,690 |
| Oct 31, 2025 | 16,030.00 | 16,250.00 | 15,860.00 | 15,930.00 | 15,664.50 | -0.99% | 341,806 |
| Oct 30, 2025 | 16,730.00 | 16,740.00 | 16,000.00 | 16,090.00 | 15,821.83 | -4.79% | 477,192 |
| Oct 29, 2025 | 16,790.00 | 17,320.00 | 16,420.00 | 16,900.00 | 16,618.33 | 1.68% | 917,126 |
| Oct 28, 2025 | 16,820.00 | 17,210.00 | 16,450.00 | 16,620.00 | 16,343.00 | -0.95% | 608,709 |
| Oct 27, 2025 | 16,170.00 | 16,850.00 | 16,050.00 | 16,780.00 | 16,500.33 | 4.09% | 787,342 |
| Oct 24, 2025 | 16,250.00 | 16,270.00 | 15,920.00 | 16,120.00 | 15,851.33 | 1.38% | 316,610 |
| Oct 23, 2025 | 16,120.00 | 16,400.00 | 15,870.00 | 15,900.00 | 15,635.00 | -3.69% | 425,779 |
| Oct 22, 2025 | 16,510.00 | 16,610.00 | 16,030.00 | 16,510.00 | 16,234.83 | 0.55% | 409,963 |
| Oct 21, 2025 | 16,860.00 | 17,170.00 | 16,420.00 | 16,420.00 | 16,146.33 | -0.18% | 803,870 |