NHN KCP Corp. (KOSDAQ:060250)
South Korea · Delayed Price · Currency is KRW 15,040
+510 (3.51%)
Jun 12, 2026, 3:30 PM KST
NHN KCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 15,040.00 | 15,450.00 | 14,650.00 | 15,040.00 | 15,040.00 | 3.51% | 378,138 |
| Jun 11, 2026 | 14,500.00 | 14,690.00 | 14,000.00 | 14,530.00 | 14,530.00 | -1.16% | 506,106 |
| Jun 10, 2026 | 14,810.00 | 15,260.00 | 14,330.00 | 14,700.00 | 14,700.00 | -4.55% | 352,532 |
| Jun 9, 2026 | 14,740.00 | 15,570.00 | 14,520.00 | 15,400.00 | 15,400.00 | 4.48% | 549,182 |
| Jun 8, 2026 | 14,400.00 | 15,470.00 | 14,350.00 | 14,740.00 | 14,740.00 | -7.88% | 438,822 |
| Jun 5, 2026 | 16,410.00 | 16,740.00 | 15,630.00 | 16,000.00 | 16,000.00 | -4.42% | 339,174 |
| Jun 4, 2026 | 16,570.00 | 17,300.00 | 16,340.00 | 16,740.00 | 16,740.00 | -3.57% | 312,506 |
| Jun 2, 2026 | 18,190.00 | 18,540.00 | 16,950.00 | 17,360.00 | 17,360.00 | -6.36% | 593,885 |
| Jun 1, 2026 | 17,950.00 | 19,820.00 | 17,425.00 | 18,540.00 | 18,540.00 | 3.40% | 1,428,050 |
| May 29, 2026 | 17,550.00 | 18,580.00 | 17,270.00 | 17,930.00 | 17,930.00 | 3.05% | 543,152 |
| May 28, 2026 | 17,720.00 | 17,750.00 | 16,620.00 | 17,400.00 | 17,400.00 | -1.81% | 321,077 |
| May 27, 2026 | 18,420.00 | 18,740.00 | 17,620.00 | 17,720.00 | 17,720.00 | -5.49% | 374,471 |
| May 26, 2026 | 18,950.00 | 19,600.00 | 18,500.00 | 18,750.00 | 18,750.00 | - | 387,415 |
| May 22, 2026 | 17,550.00 | 19,180.00 | 17,550.00 | 18,750.00 | 18,750.00 | 8.26% | 511,849 |
| May 21, 2026 | 16,870.00 | 17,650.00 | 16,870.00 | 17,320.00 | 17,320.00 | 3.71% | 275,852 |
| May 20, 2026 | 17,250.00 | 17,480.00 | 16,550.00 | 16,700.00 | 16,700.00 | -4.08% | 269,887 |
| May 19, 2026 | 17,260.00 | 18,120.00 | 17,000.00 | 17,410.00 | 17,410.00 | -1.02% | 317,311 |
| May 18, 2026 | 17,590.00 | 18,010.00 | 16,860.00 | 17,590.00 | 17,590.00 | -1.95% | 394,840 |
| May 15, 2026 | 20,450.00 | 21,000.00 | 17,810.00 | 17,940.00 | 17,940.00 | -9.16% | 915,869 |
| May 14, 2026 | 19,180.00 | 20,100.00 | 18,660.00 | 19,750.00 | 19,750.00 | 4.66% | 861,410 |
| May 13, 2026 | 18,910.00 | 19,470.00 | 18,650.00 | 18,870.00 | 18,870.00 | -0.21% | 407,818 |
| May 12, 2026 | 20,350.00 | 20,700.00 | 18,500.00 | 18,910.00 | 18,910.00 | -2.78% | 1,138,592 |
| May 11, 2026 | 18,800.00 | 20,250.00 | 18,780.00 | 19,450.00 | 19,450.00 | 3.73% | 746,049 |
| May 8, 2026 | 18,850.00 | 19,260.00 | 18,410.00 | 18,750.00 | 18,750.00 | -1.06% | 405,564 |
| May 7, 2026 | 21,250.00 | 21,250.00 | 18,920.00 | 18,950.00 | 18,950.00 | -11.03% | 1,044,973 |
| May 6, 2026 | 20,850.00 | 21,700.00 | 20,500.00 | 21,300.00 | 21,300.00 | 6.23% | 1,648,766 |
| May 4, 2026 | 19,970.00 | 20,350.00 | 19,960.00 | 20,050.00 | 20,050.00 | 2.04% | 421,420 |
| Apr 30, 2026 | 20,000.00 | 20,200.00 | 19,570.00 | 19,650.00 | 19,650.00 | -2.48% | 325,875 |
| Apr 29, 2026 | 20,350.00 | 20,400.00 | 19,660.00 | 20,150.00 | 20,150.00 | -0.98% | 427,505 |
| Apr 28, 2026 | 20,500.00 | 20,900.00 | 20,050.00 | 20,350.00 | 20,350.00 | -0.49% | 637,491 |
| Apr 27, 2026 | 20,250.00 | 20,800.00 | 20,100.00 | 20,450.00 | 20,450.00 | 2.00% | 490,117 |
| Apr 24, 2026 | 20,350.00 | 20,450.00 | 19,840.00 | 20,050.00 | 20,050.00 | -1.72% | 398,830 |
| Apr 23, 2026 | 20,700.00 | 20,750.00 | 19,800.00 | 20,400.00 | 20,400.00 | 1.49% | 574,226 |
| Apr 22, 2026 | 20,250.00 | 20,450.00 | 19,680.00 | 20,100.00 | 20,100.00 | -2.43% | 596,224 |
| Apr 21, 2026 | 20,600.00 | 21,150.00 | 20,100.00 | 20,600.00 | 20,600.00 | 0.98% | 603,519 |
| Apr 20, 2026 | 20,250.00 | 21,000.00 | 19,940.00 | 20,400.00 | 20,400.00 | - | 628,965 |
| Apr 17, 2026 | 20,850.00 | 21,550.00 | 20,250.00 | 20,400.00 | 20,400.00 | -2.86% | 807,587 |
| Apr 16, 2026 | 19,670.00 | 21,250.00 | 19,650.00 | 21,000.00 | 21,000.00 | 8.98% | 1,619,026 |
| Apr 15, 2026 | 18,610.00 | 19,740.00 | 18,470.00 | 19,270.00 | 19,270.00 | 5.47% | 1,503,921 |
| Apr 14, 2026 | 17,170.00 | 19,100.00 | 17,160.00 | 18,270.00 | 18,270.00 | 9.80% | 2,188,057 |
| Apr 13, 2026 | 16,730.00 | 17,100.00 | 16,400.00 | 16,640.00 | 16,640.00 | -2.23% | 417,477 |
| Apr 10, 2026 | 16,400.00 | 17,340.00 | 16,210.00 | 17,020.00 | 17,020.00 | 3.78% | 1,285,490 |
| Apr 9, 2026 | 16,410.00 | 18,050.00 | 16,060.00 | 16,400.00 | 16,400.00 | -1.38% | 2,211,056 |
| Apr 8, 2026 | 15,800.00 | 16,680.00 | 15,800.00 | 16,630.00 | 16,630.00 | 8.84% | 914,998 |
| Apr 7, 2026 | 15,700.00 | 15,960.00 | 15,090.00 | 15,280.00 | 15,280.00 | -1.93% | 626,940 |
| Apr 6, 2026 | 15,430.00 | 17,480.00 | 15,390.00 | 15,580.00 | 15,580.00 | 0.97% | 3,261,196 |
| Apr 3, 2026 | 15,620.00 | 15,890.00 | 15,430.00 | 15,430.00 | 15,430.00 | 0.26% | 247,996 |
| Apr 2, 2026 | 16,480.00 | 16,550.00 | 15,100.00 | 15,390.00 | 15,390.00 | -5.93% | 543,650 |
| Apr 1, 2026 | 16,080.00 | 16,470.00 | 15,950.00 | 16,360.00 | 16,360.00 | 4.34% | 334,172 |
| Mar 31, 2026 | 16,060.00 | 16,220.00 | 15,550.00 | 15,680.00 | 15,680.00 | -3.86% | 406,258 |