NHN KCP Corp. (KOSDAQ:060250)
South Korea · Delayed Price · Currency is KRW 13,000
-180 (-1.37%)
Sep 18, 2026, 3:30 PM KST
NHN KCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13,450.00 | 13,610.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.37% | 167,128 |
| Sep 17, 2026 | 12,990.00 | 13,350.00 | 12,940.00 | 13,180.00 | 13,180.00 | 2.09% | 237,659 |
| Sep 16, 2026 | 13,300.00 | 13,380.00 | 12,680.00 | 12,910.00 | 12,910.00 | -8.37% | 757,751 |
| Sep 15, 2026 | 14,660.00 | 14,680.00 | 13,950.00 | 14,090.00 | 14,090.00 | -2.63% | 250,869 |
| Sep 14, 2026 | 14,190.00 | 14,690.00 | 14,030.00 | 14,470.00 | 14,470.00 | -0.14% | 181,397 |
| Sep 11, 2026 | 14,440.00 | 14,680.00 | 14,230.00 | 14,490.00 | 14,490.00 | -1.96% | 195,961 |
| Sep 10, 2026 | 14,540.00 | 14,780.00 | 14,220.00 | 14,780.00 | 14,780.00 | -0.81% | 313,933 |
| Sep 9, 2026 | 14,770.00 | 15,030.00 | 14,560.00 | 14,900.00 | 14,900.00 | 0.54% | 259,216 |
| Sep 8, 2026 | 15,280.00 | 15,280.00 | 14,820.00 | 14,820.00 | 14,820.00 | -3.14% | 292,636 |
| Sep 7, 2026 | 15,590.00 | 15,590.00 | 15,200.00 | 15,300.00 | 15,300.00 | -2.98% | 313,731 |
| Sep 4, 2026 | 15,300.00 | 16,260.00 | 15,200.00 | 15,770.00 | 15,770.00 | 8.38% | 1,162,246 |
| Sep 3, 2026 | 14,800.00 | 15,040.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.75% | 230,745 |
| Sep 2, 2026 | 14,530.00 | 15,200.00 | 14,450.00 | 14,660.00 | 14,660.00 | -2.72% | 257,156 |
| Sep 1, 2026 | 15,450.00 | 15,770.00 | 14,950.00 | 15,070.00 | 15,070.00 | -1.05% | 476,127 |
| Aug 31, 2026 | 15,540.00 | 15,540.00 | 14,900.00 | 15,230.00 | 15,230.00 | -5.70% | 539,426 |
| Aug 28, 2026 | 15,460.00 | 16,190.00 | 15,180.00 | 16,150.00 | 16,150.00 | 7.10% | 1,287,212 |
| Aug 27, 2026 | 15,180.00 | 15,620.00 | 15,000.00 | 15,080.00 | 15,080.00 | -1.44% | 357,919 |
| Aug 26, 2026 | 15,250.00 | 15,550.00 | 14,960.00 | 15,300.00 | 15,300.00 | -1.67% | 388,680 |
| Aug 25, 2026 | 15,200.00 | 15,720.00 | 14,650.00 | 15,560.00 | 15,560.00 | 1.24% | 1,123,342 |
| Aug 24, 2026 | 14,540.00 | 16,050.00 | 14,540.00 | 15,370.00 | 15,370.00 | 8.39% | 1,737,402 |
| Aug 21, 2026 | 15,300.00 | 15,310.00 | 13,670.00 | 14,180.00 | 14,180.00 | -3.93% | 1,046,915 |
| Aug 20, 2026 | 14,220.00 | 15,300.00 | 14,190.00 | 14,760.00 | 14,760.00 | 9.17% | 856,491 |
| Aug 19, 2026 | 13,450.00 | 13,890.00 | 13,230.00 | 13,520.00 | 13,520.00 | -2.94% | 210,007 |
| Aug 18, 2026 | 15,190.00 | 15,200.00 | 13,870.00 | 13,930.00 | 13,930.00 | -8.29% | 435,641 |
| Aug 14, 2026 | 14,580.00 | 15,370.00 | 14,580.00 | 15,190.00 | 15,190.00 | 4.33% | 359,440 |
| Aug 13, 2026 | 14,860.00 | 14,910.00 | 14,470.00 | 14,560.00 | 14,560.00 | -1.95% | 294,896 |
| Aug 12, 2026 | 14,600.00 | 15,100.00 | 14,470.00 | 14,850.00 | 14,850.00 | 0.81% | 373,631 |
| Aug 11, 2026 | 14,560.00 | 15,200.00 | 13,850.00 | 14,730.00 | 14,730.00 | 4.17% | 1,400,365 |
| Aug 10, 2026 | 13,100.00 | 14,170.00 | 13,050.00 | 14,140.00 | 14,140.00 | 8.52% | 397,404 |
| Aug 7, 2026 | 13,050.00 | 13,190.00 | 12,630.00 | 13,030.00 | 13,030.00 | -0.53% | 246,716 |
| Aug 6, 2026 | 13,450.00 | 13,480.00 | 12,930.00 | 13,100.00 | 13,100.00 | -1.28% | 225,967 |
| Aug 5, 2026 | 13,350.00 | 13,560.00 | 13,150.00 | 13,270.00 | 13,270.00 | -0.08% | 403,132 |
| Aug 4, 2026 | 12,580.00 | 13,350.00 | 12,580.00 | 13,280.00 | 13,280.00 | 6.41% | 349,881 |
| Aug 3, 2026 | 12,050.00 | 12,850.00 | 11,820.00 | 12,480.00 | 12,480.00 | 2.55% | 261,751 |
| Jul 31, 2026 | 11,510.00 | 12,330.00 | 11,510.00 | 12,170.00 | 12,170.00 | 7.89% | 322,687 |
| Jul 30, 2026 | 10,950.00 | 11,930.00 | 10,950.00 | 11,280.00 | 11,280.00 | 0.36% | 384,328 |
| Jul 29, 2026 | 11,700.00 | 12,310.00 | 10,900.00 | 11,240.00 | 11,240.00 | -3.93% | 909,438 |
| Jul 28, 2026 | 12,350.00 | 12,530.00 | 11,520.00 | 11,700.00 | 11,700.00 | -7.29% | 405,173 |
| Jul 27, 2026 | 12,890.00 | 13,250.00 | 12,500.00 | 12,620.00 | 12,620.00 | 1.20% | 670,656 |
| Jul 24, 2026 | 12,500.00 | 13,230.00 | 12,370.00 | 12,470.00 | 12,470.00 | -2.81% | 572,482 |
| Jul 23, 2026 | 11,940.00 | 14,440.00 | 11,940.00 | 12,830.00 | 12,830.00 | 8.00% | 4,973,548 |
| Jul 22, 2026 | 11,850.00 | 12,340.00 | 11,850.00 | 11,880.00 | 11,880.00 | 2.41% | 189,538 |
| Jul 21, 2026 | 11,570.00 | 11,900.00 | 11,320.00 | 11,600.00 | 11,600.00 | 0.26% | 178,906 |
| Jul 20, 2026 | 12,210.00 | 12,230.00 | 11,480.00 | 11,570.00 | 11,570.00 | -6.84% | 225,736 |
| Jul 16, 2026 | 12,780.00 | 12,930.00 | 12,210.00 | 12,420.00 | 12,420.00 | -3.12% | 154,612 |
| Jul 15, 2026 | 12,620.00 | 13,500.00 | 12,620.00 | 12,820.00 | 12,820.00 | 3.30% | 221,038 |
| Jul 14, 2026 | 12,700.00 | 12,860.00 | 12,050.00 | 12,410.00 | 12,410.00 | -2.05% | 244,144 |
| Jul 13, 2026 | 12,910.00 | 13,610.00 | 12,600.00 | 12,670.00 | 12,670.00 | -1.86% | 258,947 |
| Jul 10, 2026 | 12,500.00 | 13,240.00 | 12,500.00 | 12,910.00 | 12,910.00 | 5.39% | 171,046 |
| Jul 9, 2026 | 12,140.00 | 12,740.00 | 11,990.00 | 12,250.00 | 12,250.00 | -0.24% | 185,424 |