NCSOFT Corporation (KRX:036570)
South Korea · Delayed Price · Currency is KRW 220,000
+18,000 (8.91%)
At close: Sep 12, 2025
NCSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 196,000.00 | 204,500.00 | 193,600.00 | 203,500.00 | 203,500.00 | 3.88% | 85,477 |
| Aug 6, 2025 | 195,000.00 | 196,400.00 | 193,700.00 | 195,900.00 | 195,900.00 | 0.26% | 36,922 |
| Aug 5, 2025 | 199,900.00 | 203,000.00 | 194,500.00 | 195,400.00 | 195,400.00 | -0.76% | 90,524 |
| Aug 4, 2025 | 190,500.00 | 203,500.00 | 188,900.00 | 196,900.00 | 196,900.00 | 3.31% | 159,961 |
| Aug 1, 2025 | 190,200.00 | 192,800.00 | 187,200.00 | 190,600.00 | 190,600.00 | -1.60% | 57,216 |
| Jul 31, 2025 | 192,500.00 | 194,700.00 | 192,200.00 | 193,700.00 | 193,700.00 | -0.10% | 37,135 |
| Jul 30, 2025 | 192,800.00 | 194,700.00 | 192,100.00 | 193,900.00 | 193,900.00 | 0.57% | 45,943 |
| Jul 29, 2025 | 194,600.00 | 194,600.00 | 189,800.00 | 192,800.00 | 192,800.00 | -0.62% | 59,086 |
| Jul 28, 2025 | 195,100.00 | 196,800.00 | 192,600.00 | 194,000.00 | 194,000.00 | -0.67% | 35,509 |
| Jul 25, 2025 | 193,700.00 | 196,600.00 | 193,700.00 | 195,300.00 | 195,300.00 | 0.62% | 41,885 |
| Jul 24, 2025 | 198,700.00 | 199,500.00 | 192,800.00 | 194,100.00 | 194,100.00 | -2.32% | 103,089 |
| Jul 23, 2025 | 205,500.00 | 207,000.00 | 196,100.00 | 198,700.00 | 198,700.00 | -3.31% | 136,957 |
| Jul 22, 2025 | 206,500.00 | 208,500.00 | 204,500.00 | 205,500.00 | 205,500.00 | -1.20% | 63,742 |
| Jul 21, 2025 | 208,000.00 | 211,500.00 | 206,500.00 | 208,000.00 | 208,000.00 | -0.72% | 53,731 |
| Jul 18, 2025 | 212,500.00 | 215,000.00 | 205,000.00 | 209,500.00 | 209,500.00 | -1.18% | 61,982 |
| Jul 17, 2025 | 213,500.00 | 215,000.00 | 207,000.00 | 212,000.00 | 212,000.00 | - | 57,949 |
| Jul 16, 2025 | 213,000.00 | 214,500.00 | 209,500.00 | 212,000.00 | 212,000.00 | -0.70% | 77,833 |
| Jul 15, 2025 | 210,000.00 | 218,000.00 | 210,000.00 | 213,500.00 | 213,500.00 | 0.71% | 70,240 |
| Jul 14, 2025 | 213,000.00 | 216,500.00 | 209,000.00 | 212,000.00 | 212,000.00 | 0.24% | 80,056 |
| Jul 11, 2025 | 206,500.00 | 214,500.00 | 205,000.00 | 211,500.00 | 211,500.00 | 2.42% | 80,657 |
| Jul 10, 2025 | 207,000.00 | 211,000.00 | 204,000.00 | 206,500.00 | 206,500.00 | -0.48% | 131,056 |
| Jul 9, 2025 | 209,500.00 | 218,000.00 | 206,000.00 | 207,500.00 | 207,500.00 | -0.95% | 133,647 |
| Jul 8, 2025 | 206,500.00 | 213,000.00 | 206,500.00 | 209,500.00 | 209,500.00 | 2.44% | 68,568 |
| Jul 7, 2025 | 208,000.00 | 210,000.00 | 203,000.00 | 204,500.00 | 204,500.00 | -1.21% | 47,736 |
| Jul 4, 2025 | 208,500.00 | 211,500.00 | 205,500.00 | 207,000.00 | 207,000.00 | 0.73% | 86,515 |