NHN KCP Corp. (KOSDAQ:060250)
South Korea · Delayed Price · Currency is KRW 14,740
-370 (-2.45%)
Nov 7, 2025, 3:30 PM KST
NHN KCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14,600.00 | 14,980.00 | 14,460.00 | 14,740.00 | 14,740.00 | -2.45% | 269,109 |
| Nov 6, 2025 | 15,400.00 | 15,600.00 | 14,910.00 | 15,110.00 | 15,110.00 | -0.46% | 346,920 |
| Nov 5, 2025 | 15,350.00 | 15,470.00 | 14,640.00 | 15,180.00 | 15,180.00 | -3.44% | 521,277 |
| Nov 4, 2025 | 15,500.00 | 16,130.00 | 15,210.00 | 15,720.00 | 15,720.00 | 1.03% | 548,326 |
| Nov 3, 2025 | 16,120.00 | 16,340.00 | 15,400.00 | 15,560.00 | 15,560.00 | -2.32% | 574,458 |
| Oct 31, 2025 | 16,030.00 | 16,250.00 | 15,860.00 | 15,930.00 | 15,930.00 | -0.99% | 354,645 |
| Oct 30, 2025 | 16,730.00 | 16,740.00 | 16,000.00 | 16,090.00 | 16,090.00 | -4.79% | 489,088 |
| Oct 29, 2025 | 16,790.00 | 17,320.00 | 16,420.00 | 16,900.00 | 16,900.00 | 1.68% | 932,194 |
| Oct 28, 2025 | 16,820.00 | 17,210.00 | 16,450.00 | 16,620.00 | 16,620.00 | -0.95% | 613,488 |
| Oct 27, 2025 | 16,170.00 | 16,850.00 | 16,050.00 | 16,780.00 | 16,780.00 | 4.09% | 798,519 |
| Oct 24, 2025 | 16,250.00 | 16,270.00 | 15,920.00 | 16,120.00 | 16,120.00 | 1.38% | 316,610 |
| Oct 23, 2025 | 16,120.00 | 16,400.00 | 15,870.00 | 15,900.00 | 15,900.00 | -3.69% | 433,835 |
| Oct 22, 2025 | 16,510.00 | 16,610.00 | 16,030.00 | 16,510.00 | 16,510.00 | 0.55% | 417,535 |
| Oct 21, 2025 | 16,860.00 | 17,170.00 | 16,420.00 | 16,420.00 | 16,420.00 | -0.18% | 831,010 |
| Oct 20, 2025 | 16,360.00 | 16,820.00 | 16,160.00 | 16,450.00 | 16,450.00 | 0.43% | 636,690 |
| Oct 17, 2025 | 17,050.00 | 17,170.00 | 16,340.00 | 16,380.00 | 16,380.00 | -4.49% | 699,756 |
| Oct 16, 2025 | 17,350.00 | 18,150.00 | 17,090.00 | 17,150.00 | 17,150.00 | -2.61% | 1,342,770 |
| Oct 15, 2025 | 18,160.00 | 18,290.00 | 16,700.00 | 17,610.00 | 17,610.00 | 0.97% | 944,612 |
| Oct 14, 2025 | 18,230.00 | 19,390.00 | 17,210.00 | 17,440.00 | 17,440.00 | -2.30% | 3,841,149 |
| Oct 13, 2025 | 17,770.00 | 18,270.00 | 17,610.00 | 17,850.00 | 17,850.00 | -2.99% | 1,080,620 |
| Oct 10, 2025 | 18,200.00 | 18,880.00 | 18,140.00 | 18,400.00 | 18,400.00 | 1.83% | 2,153,429 |
| Oct 2, 2025 | 18,060.00 | 18,470.00 | 17,460.00 | 18,070.00 | 18,070.00 | 1.40% | 2,491,401 |
| Oct 1, 2025 | 18,600.00 | 18,830.00 | 17,820.00 | 17,820.00 | 17,820.00 | -4.60% | 2,536,387 |
| Sep 30, 2025 | 20,050.00 | 20,100.00 | 18,600.00 | 18,680.00 | 18,680.00 | -6.27% | 3,557,191 |
| Sep 29, 2025 | 20,200.00 | 20,800.00 | 19,760.00 | 19,930.00 | 19,930.00 | -1.34% | 3,643,085 |
| Sep 26, 2025 | 18,100.00 | 20,900.00 | 17,800.00 | 20,200.00 | 20,200.00 | 8.72% | 20,068,850 |
| Sep 25, 2025 | 14,970.00 | 18,990.00 | 14,600.00 | 18,580.00 | 18,580.00 | 27.17% | 21,418,428 |
| Sep 24, 2025 | 14,850.00 | 15,080.00 | 14,270.00 | 14,610.00 | 14,610.00 | 0.76% | 870,455 |
| Sep 23, 2025 | 15,040.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.59% | 745,495 |
| Sep 22, 2025 | 15,800.00 | 15,810.00 | 15,010.00 | 15,040.00 | 15,040.00 | -7.10% | 1,741,763 |
| Sep 19, 2025 | 14,340.00 | 16,190.00 | 14,240.00 | 16,190.00 | 16,190.00 | 14.82% | 6,864,229 |
| Sep 18, 2025 | 13,550.00 | 14,200.00 | 13,480.00 | 14,100.00 | 14,100.00 | 4.06% | 636,037 |
| 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 |