NCSOFT Corporation (KRX:036570)
South Korea · Delayed Price · Currency is KRW 214,000
-14,000 (-6.14%)
At close: Mar 23, 2026
NCSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 220,000.00 | 226,000.00 | 212,500.00 | 214,000.00 | 214,000.00 | -6.14% | 73,674 |
| Mar 20, 2026 | 223,000.00 | 233,000.00 | 223,000.00 | 228,000.00 | 228,000.00 | 3.17% | 93,495 |
| Mar 19, 2026 | 222,500.00 | 224,500.00 | 217,000.00 | 221,000.00 | 221,000.00 | -3.91% | 100,715 |
| Mar 18, 2026 | 228,000.00 | 230,500.00 | 224,500.00 | 230,000.00 | 230,000.00 | 2.45% | 83,375 |
| Mar 17, 2026 | 226,000.00 | 227,000.00 | 219,500.00 | 224,500.00 | 224,500.00 | -0.66% | 112,521 |
| Mar 16, 2026 | 230,500.00 | 236,000.00 | 225,000.00 | 226,000.00 | 226,000.00 | -1.09% | 99,845 |
| Mar 13, 2026 | 208,000.00 | 230,000.00 | 207,500.00 | 228,500.00 | 228,500.00 | 7.78% | 217,746 |
| Mar 12, 2026 | 210,000.00 | 214,000.00 | 207,500.00 | 212,000.00 | 212,000.00 | 0.95% | 143,984 |
| Mar 11, 2026 | 224,000.00 | 225,000.00 | 207,500.00 | 210,000.00 | 210,000.00 | -4.33% | 142,801 |
| Mar 10, 2026 | 218,000.00 | 227,500.00 | 217,000.00 | 219,500.00 | 219,500.00 | 2.81% | 130,211 |
| Mar 9, 2026 | 202,000.00 | 215,500.00 | 199,000.00 | 213,500.00 | 213,500.00 | -0.47% | 152,152 |
| Mar 6, 2026 | 200,000.00 | 218,500.00 | 200,000.00 | 214,500.00 | 214,500.00 | 4.89% | 151,681 |
| Mar 5, 2026 | 208,500.00 | 209,500.00 | 199,500.00 | 204,500.00 | 204,500.00 | 4.55% | 139,085 |
| Mar 4, 2026 | 214,000.00 | 217,500.00 | 194,900.00 | 195,600.00 | 195,600.00 | -10.89% | 205,937 |
| Mar 3, 2026 | 226,000.00 | 230,000.00 | 218,000.00 | 219,500.00 | 219,500.00 | -4.98% | 144,683 |
| 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 |