NCSOFT Corporation (KRX:036570)
South Korea · Delayed Price · Currency is KRW 213,500
+10,000 (4.91%)
At close: Oct 27, 2025
NCSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 206,500.00 | 210,000.00 | 203,000.00 | 203,500.00 | 203,500.00 | - | 74,570 |
| Oct 23, 2025 | 204,500.00 | 207,000.00 | 203,500.00 | 203,500.00 | 203,500.00 | -1.45% | 63,414 |
| Oct 22, 2025 | 205,500.00 | 208,000.00 | 202,000.00 | 206,500.00 | 206,500.00 | 0.49% | 47,219 |
| Oct 21, 2025 | 204,000.00 | 210,000.00 | 203,000.00 | 205,500.00 | 205,500.00 | 1.73% | 98,391 |
| Oct 20, 2025 | 204,500.00 | 204,500.00 | 197,100.00 | 202,000.00 | 202,000.00 | - | 131,958 |
| Oct 17, 2025 | 211,500.00 | 211,500.00 | 200,000.00 | 202,000.00 | 202,000.00 | -4.04% | 123,009 |
| Oct 16, 2025 | 211,000.00 | 215,000.00 | 207,000.00 | 210,500.00 | 210,500.00 | 1.94% | 133,631 |
| Oct 15, 2025 | 209,500.00 | 209,500.00 | 204,500.00 | 206,500.00 | 206,500.00 | -0.48% | 81,231 |
| Oct 14, 2025 | 214,000.00 | 215,000.00 | 207,500.00 | 207,500.00 | 207,500.00 | -2.81% | 117,993 |
| Oct 13, 2025 | 214,500.00 | 217,500.00 | 212,000.00 | 213,500.00 | 213,500.00 | -1.61% | 69,323 |
| Oct 10, 2025 | 215,500.00 | 218,500.00 | 214,000.00 | 217,000.00 | 217,000.00 | 0.70% | 79,143 |
| Oct 2, 2025 | 220,000.00 | 220,500.00 | 213,500.00 | 215,500.00 | 215,500.00 | 1.41% | 208,122 |
| Oct 1, 2025 | 218,500.00 | 218,500.00 | 210,500.00 | 212,500.00 | 212,500.00 | -1.62% | 89,258 |
| Sep 30, 2025 | 220,500.00 | 222,000.00 | 215,000.00 | 216,000.00 | 216,000.00 | -2.48% | 74,270 |
| Sep 29, 2025 | 224,500.00 | 225,500.00 | 221,000.00 | 221,500.00 | 221,500.00 | 0.91% | 65,950 |
| Sep 26, 2025 | 221,500.00 | 223,000.00 | 216,500.00 | 219,500.00 | 219,500.00 | -1.79% | 79,182 |
| Sep 25, 2025 | 224,500.00 | 225,500.00 | 222,000.00 | 223,500.00 | 223,500.00 | -1.76% | 62,205 |
| Sep 24, 2025 | 230,500.00 | 231,500.00 | 223,000.00 | 227,500.00 | 227,500.00 | -1.09% | 65,885 |
| Sep 23, 2025 | 233,500.00 | 235,500.00 | 228,000.00 | 230,000.00 | 230,000.00 | -2.34% | 73,235 |
| Sep 22, 2025 | 238,500.00 | 241,000.00 | 233,500.00 | 235,500.00 | 235,500.00 | -1.26% | 72,090 |
| Sep 19, 2025 | 236,500.00 | 241,000.00 | 234,000.00 | 238,500.00 | 238,500.00 | -0.21% | 114,314 |
| Sep 18, 2025 | 242,000.00 | 242,000.00 | 235,000.00 | 239,000.00 | 239,000.00 | -0.42% | 72,818 |
| Sep 17, 2025 | 225,500.00 | 240,500.00 | 225,500.00 | 240,000.00 | 240,000.00 | 5.73% | 192,579 |
| Sep 16, 2025 | 227,000.00 | 230,500.00 | 225,500.00 | 227,000.00 | 227,000.00 | - | 70,102 |
| Sep 15, 2025 | 222,000.00 | 230,500.00 | 221,500.00 | 227,000.00 | 227,000.00 | 3.18% | 129,866 |
| Sep 12, 2025 | 212,500.00 | 221,000.00 | 208,000.00 | 220,000.00 | 220,000.00 | 8.91% | 298,103 |
| Sep 11, 2025 | 200,000.00 | 202,000.00 | 199,300.00 | 202,000.00 | 202,000.00 | 0.75% | 89,887 |
| Sep 10, 2025 | 198,300.00 | 202,000.00 | 198,300.00 | 200,500.00 | 200,500.00 | 0.25% | 55,953 |
| Sep 9, 2025 | 198,900.00 | 200,000.00 | 195,700.00 | 200,000.00 | 200,000.00 | 1.11% | 59,843 |
| Sep 8, 2025 | 198,700.00 | 199,500.00 | 196,300.00 | 197,800.00 | 197,800.00 | -0.10% | 39,061 |
| Sep 5, 2025 | 195,200.00 | 198,700.00 | 192,900.00 | 198,000.00 | 198,000.00 | 1.33% | 76,157 |
| Sep 4, 2025 | 190,200.00 | 198,200.00 | 190,200.00 | 195,400.00 | 195,400.00 | 2.04% | 74,552 |
| Sep 3, 2025 | 189,600.00 | 193,200.00 | 188,100.00 | 191,500.00 | 191,500.00 | 1.00% | 61,290 |
| Sep 2, 2025 | 193,300.00 | 197,500.00 | 186,000.00 | 189,600.00 | 189,600.00 | -1.86% | 82,254 |
| Sep 1, 2025 | 201,500.00 | 201,500.00 | 192,500.00 | 193,200.00 | 193,200.00 | -4.83% | 84,019 |
| Aug 29, 2025 | 205,000.00 | 206,000.00 | 200,000.00 | 203,000.00 | 203,000.00 | -0.73% | 63,540 |
| Aug 28, 2025 | 203,000.00 | 205,000.00 | 201,000.00 | 204,500.00 | 204,500.00 | 0.99% | 36,801 |
| Aug 27, 2025 | 201,500.00 | 205,500.00 | 198,600.00 | 202,500.00 | 202,500.00 | 1.00% | 56,785 |
| Aug 26, 2025 | 198,400.00 | 202,000.00 | 196,400.00 | 200,500.00 | 200,500.00 | 1.06% | 135,799 |
| Aug 25, 2025 | 198,700.00 | 199,600.00 | 196,400.00 | 198,400.00 | 198,400.00 | 0.56% | 42,629 |
| Aug 22, 2025 | 197,000.00 | 198,700.00 | 195,700.00 | 197,300.00 | 197,300.00 | -0.40% | 51,836 |
| Aug 21, 2025 | 199,700.00 | 202,000.00 | 196,000.00 | 198,100.00 | 198,100.00 | -0.90% | 80,733 |
| Aug 20, 2025 | 205,000.00 | 207,000.00 | 198,600.00 | 199,900.00 | 199,900.00 | -3.43% | 80,164 |
| Aug 19, 2025 | 208,500.00 | 211,500.00 | 205,500.00 | 207,000.00 | 207,000.00 | 0.49% | 65,141 |
| Aug 18, 2025 | 209,500.00 | 211,500.00 | 205,000.00 | 206,000.00 | 206,000.00 | -1.90% | 58,102 |
| Aug 14, 2025 | 214,500.00 | 215,500.00 | 208,500.00 | 210,000.00 | 210,000.00 | -2.10% | 124,969 |
| Aug 13, 2025 | 221,500.00 | 221,500.00 | 213,000.00 | 214,500.00 | 214,500.00 | -3.81% | 131,479 |
| Aug 12, 2025 | 211,500.00 | 229,000.00 | 211,000.00 | 223,000.00 | 223,000.00 | 10.12% | 470,179 |
| Aug 11, 2025 | 209,000.00 | 214,500.00 | 201,500.00 | 202,500.00 | 202,500.00 | 0.25% | 87,098 |
| Aug 8, 2025 | 203,500.00 | 204,000.00 | 199,700.00 | 202,000.00 | 202,000.00 | -0.74% | 55,229 |