NCSOFT Corporation (KRX:036570)
South Korea · Delayed Price · Currency is KRW 219,500
-11,500 (-4.98%)
At close: Mar 3, 2026
NCSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 234,000.00 | 236,500.00 | 225,500.00 | 231,000.00 | 231,000.00 | -0.22% | 137,527 |
| Feb 26, 2026 | 239,000.00 | 250,000.00 | 228,500.00 | 231,500.00 | 231,500.00 | -2.53% | 208,387 |
| Feb 25, 2026 | 231,000.00 | 237,500.00 | 229,000.00 | 237,500.00 | 237,500.00 | 3.26% | 133,757 |
| Feb 24, 2026 | 229,000.00 | 231,500.00 | 227,500.00 | 230,000.00 | 230,000.00 | 0.22% | 90,692 |
| Feb 23, 2026 | 231,000.00 | 233,500.00 | 228,000.00 | 229,500.00 | 229,500.00 | -1.08% | 88,744 |
| Feb 20, 2026 | 226,500.00 | 235,000.00 | 224,500.00 | 232,000.00 | 232,000.00 | 2.20% | 145,054 |
| Feb 19, 2026 | 217,000.00 | 228,500.00 | 215,500.00 | 227,000.00 | 227,000.00 | 7.08% | 197,406 |
| Feb 13, 2026 | 212,500.00 | 217,000.00 | 211,000.00 | 212,000.00 | 212,000.00 | -1.62% | 104,222 |
| Feb 12, 2026 | 215,000.00 | 215,500.00 | 210,000.00 | 215,500.00 | 215,500.00 | 0.94% | 197,713 |
| Feb 11, 2026 | 213,000.00 | 220,500.00 | 211,500.00 | 213,500.00 | 213,500.00 | 4.91% | 318,934 |
| Feb 10, 2026 | 205,500.00 | 209,500.00 | 201,500.00 | 203,500.00 | 203,500.00 | 0.25% | 216,019 |
| Feb 9, 2026 | 216,500.00 | 216,500.00 | 201,500.00 | 203,000.00 | 203,000.00 | -6.24% | 461,102 |
| Feb 6, 2026 | 209,000.00 | 218,500.00 | 203,500.00 | 216,500.00 | 216,500.00 | 2.85% | 170,694 |
| Feb 5, 2026 | 212,500.00 | 215,750.00 | 209,500.00 | 210,500.00 | 210,500.00 | -1.64% | 105,314 |
| Feb 4, 2026 | 212,000.00 | 217,000.00 | 211,500.00 | 214,000.00 | 214,000.00 | 0.23% | 116,746 |
| Feb 3, 2026 | 225,000.00 | 226,500.00 | 210,000.00 | 213,500.00 | 213,500.00 | -2.95% | 255,178 |
| Feb 2, 2026 | 228,500.00 | 229,500.00 | 216,000.00 | 220,000.00 | 220,000.00 | -6.18% | 196,381 |
| Jan 30, 2026 | 235,500.00 | 241,500.00 | 233,500.00 | 234,500.00 | 234,500.00 | -0.64% | 136,921 |
| Jan 29, 2026 | 233,000.00 | 239,000.00 | 228,500.00 | 236,000.00 | 236,000.00 | 1.51% | 172,354 |
| Jan 28, 2026 | 235,000.00 | 235,000.00 | 229,500.00 | 232,500.00 | 232,500.00 | -0.43% | 111,934 |
| Jan 27, 2026 | 231,000.00 | 242,500.00 | 231,000.00 | 233,500.00 | 233,500.00 | 1.52% | 177,238 |
| Jan 26, 2026 | 226,000.00 | 232,000.00 | 225,500.00 | 230,000.00 | 230,000.00 | 1.32% | 130,410 |
| Jan 23, 2026 | 231,500.00 | 232,500.00 | 225,000.00 | 227,000.00 | 227,000.00 | -0.66% | 100,573 |
| Jan 22, 2026 | 223,000.00 | 234,000.00 | 221,500.00 | 228,500.00 | 228,500.00 | 2.70% | 151,969 |
| Jan 21, 2026 | 226,500.00 | 229,500.00 | 220,500.00 | 222,500.00 | 222,500.00 | -4.91% | 207,767 |
| Jan 20, 2026 | 237,500.00 | 241,000.00 | 232,500.00 | 234,000.00 | 234,000.00 | -0.64% | 111,635 |
| Jan 19, 2026 | 235,000.00 | 242,000.00 | 232,500.00 | 235,500.00 | 235,500.00 | -0.42% | 119,651 |
| Jan 16, 2026 | 240,500.00 | 241,500.00 | 231,500.00 | 236,500.00 | 236,500.00 | -3.07% | 201,817 |
| Jan 15, 2026 | 253,000.00 | 253,000.00 | 232,500.00 | 244,000.00 | 244,000.00 | -1.41% | 193,786 |
| Jan 14, 2026 | 245,000.00 | 258,500.00 | 243,000.00 | 247,500.00 | 247,500.00 | 0.41% | 213,476 |
| Jan 13, 2026 | 226,500.00 | 248,000.00 | 226,500.00 | 246,500.00 | 246,500.00 | 10.29% | 384,354 |
| Jan 12, 2026 | 225,000.00 | 228,500.00 | 220,000.00 | 223,500.00 | 223,500.00 | 0.22% | 116,934 |
| Jan 9, 2026 | 228,000.00 | 228,500.00 | 219,000.00 | 223,000.00 | 223,000.00 | -1.76% | 122,718 |
| Jan 8, 2026 | 212,500.00 | 231,500.00 | 212,000.00 | 227,000.00 | 227,000.00 | 5.83% | 251,200 |
| Jan 7, 2026 | 218,000.00 | 224,000.00 | 212,000.00 | 214,500.00 | 214,500.00 | -0.46% | 109,593 |
| Jan 6, 2026 | 215,000.00 | 220,500.00 | 213,000.00 | 215,500.00 | 215,500.00 | 0.70% | 110,450 |
| Jan 5, 2026 | 222,000.00 | 222,500.00 | 210,000.00 | 214,000.00 | 214,000.00 | -1.15% | 175,964 |
| Jan 2, 2026 | 209,000.00 | 219,500.00 | 207,000.00 | 216,500.00 | 216,500.00 | 7.44% | 214,121 |
| Dec 30, 2025 | 200,000.00 | 203,000.00 | 198,800.00 | 201,500.00 | 201,500.00 | - | 55,622 |
| Dec 29, 2025 | 202,500.00 | 205,000.00 | 198,900.00 | 201,500.00 | 201,500.00 | -1.47% | 87,786 |
| Dec 26, 2025 | 208,500.00 | 212,500.00 | 203,500.00 | 204,500.00 | 204,500.00 | -2.15% | 108,480 |
| Dec 24, 2025 | 202,500.00 | 210,500.00 | 200,500.00 | 209,000.00 | 209,000.00 | 4.55% | 153,846 |
| Dec 23, 2025 | 198,900.00 | 202,500.00 | 198,300.00 | 199,900.00 | 199,900.00 | 0.76% | 68,622 |
| Dec 22, 2025 | 195,300.00 | 199,500.00 | 195,000.00 | 198,400.00 | 198,400.00 | 2.01% | 74,692 |
| Dec 19, 2025 | 198,400.00 | 198,500.00 | 193,600.00 | 194,500.00 | 194,500.00 | -1.57% | 111,998 |
| Dec 18, 2025 | 196,900.00 | 199,100.00 | 192,900.00 | 197,600.00 | 197,600.00 | 0.15% | 114,699 |
| Dec 17, 2025 | 198,100.00 | 198,700.00 | 194,000.00 | 197,300.00 | 197,300.00 | 0.56% | 70,804 |
| Dec 16, 2025 | 197,100.00 | 198,700.00 | 192,600.00 | 196,200.00 | 196,200.00 | -0.51% | 130,887 |
| Dec 15, 2025 | 191,100.00 | 198,200.00 | 191,100.00 | 197,200.00 | 197,200.00 | 1.13% | 117,782 |
| Dec 12, 2025 | 194,400.00 | 197,700.00 | 194,000.00 | 195,000.00 | 195,000.00 | 0.98% | 103,729 |