Ncsoft Corporation - 036570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	204,500	202,000	202,000	204,500	197,100	131,958
October 17, 2025	211,500	202,000	202,000	211,500	200,000	122,967
October 16, 2025	211,000	210,500	210,500	215,000	207,000	133,631
October 15, 2025	209,500	206,500	206,500	209,500	204,500	81,231
October 14, 2025	214,000	207,500	207,500	215,000	207,500	117,993
October 13, 2025	214,500	213,500	213,500	217,500	212,000	69,323
October 10, 2025	215,500	217,000	217,000	218,500	214,000	79,143
October 02, 2025	220,000	215,500	215,500	220,500	213,500	208,122
October 01, 2025	218,500	212,500	212,500	218,500	210,500	89,258
September 30, 2025	220,500	216,000	216,000	222,000	215,000	74,270
September 29, 2025	224,500	221,500	221,500	225,500	221,000	65,950
September 26, 2025	221,500	219,500	219,500	223,000	216,500	79,182
September 25, 2025	224,500	223,500	223,500	225,500	222,000	62,205
September 24, 2025	230,500	227,500	227,500	231,500	223,000	65,885
September 23, 2025	233,500	230,000	230,000	235,500	228,000	73,235
September 22, 2025	238,500	235,500	235,500	241,000	233,500	72,090
September 19, 2025	236,500	238,500	238,500	241,000	234,000	114,314
September 18, 2025	242,000	238,500	238,500	242,000	235,000	72,818
September 17, 2025	225,500	240,000	240,000	240,500	225,500	192,579
September 16, 2025	227,000	227,000	227,000	230,500	225,500	70,102
September 15, 2025	222,000	227,000	227,000	230,500	221,500	129,866
September 12, 2025	212,500	220,000	220,000	221,000	208,000	298,103
September 11, 2025	200,000	202,000	202,000	202,000	199,300	89,887
September 10, 2025	198,300	200,500	200,500	202,000	198,300	55,953
September 09, 2025	198,900	198,600	198,600	199,300	195,700	43,808
September 08, 2025	198,700	197,800	197,800	199,500	196,300	36,371
September 05, 2025	195,200	198,000	198,000	198,700	192,900	69,275
September 04, 2025	190,200	195,400	195,400	198,200	190,200	74,552
September 03, 2025	189,600	191,500	191,500	193,200	188,100	61,290
September 02, 2025	193,300	189,600	189,600	197,500	186,000	82,254
September 01, 2025	201,500	193,200	193,200	201,500	192,500	84,019
August 29, 2025	205,000	203,000	203,000	206,000	200,000	63,540
August 28, 2025	203,000	204,500	204,500	205,000	201,000	36,801
August 27, 2025	201,500	202,500	202,500	205,500	198,600	56,785
August 26, 2025	198,400	200,500	200,500	202,000	196,400	135,799
August 25, 2025	198,700	198,400	198,400	199,600	196,400	42,629
August 22, 2025	197,000	197,300	197,300	198,700	195,700	51,836
August 21, 2025	199,700	198,100	198,100	202,000	196,000	80,733
August 20, 2025	205,000	199,900	199,900	207,000	198,600	80,164
August 19, 2025	208,500	207,000	207,000	211,500	205,500	65,141
August 18, 2025	209,500	206,000	206,000	211,500	205,000	53,843
August 14, 2025	214,500	210,000	210,000	215,500	208,500	124,969
August 13, 2025	221,500	214,500	214,500	221,500	213,000	131,479
August 12, 2025	211,500	223,000	223,000	229,000	211,000	470,179
August 11, 2025	209,000	202,500	202,500	214,500	201,500	87,098
August 08, 2025	203,500	202,000	202,000	204,000	199,700	55,229
August 07, 2025	196,000	203,500	203,500	204,500	193,600	85,477
August 06, 2025	195,000	195,900	195,900	196,400	193,700	36,922
August 05, 2025	199,900	195,400	195,400	203,000	194,500	90,524
August 04, 2025	190,500	196,900	196,900	203,500	188,900	159,961
August 01, 2025	190,200	190,600	190,600	192,800	187,200	57,216
July 31, 2025	192,500	193,700	193,700	194,700	192,200	37,135
July 30, 2025	192,800	193,900	193,900	194,700	192,100	45,943
July 29, 2025	194,600	192,800	192,800	194,600	189,800	59,086
July 28, 2025	195,100	194,000	194,000	196,800	192,600	32,601
July 25, 2025	193,700	195,300	195,300	196,600	193,700	41,885
July 24, 2025	198,700	194,100	194,100	199,500	192,800	103,089
July 23, 2025	205,500	198,700	198,700	207,000	196,100	136,957
July 22, 2025	206,500	205,500	205,500	208,500	204,500	63,742
July 21, 2025	208,000	208,000	208,000	211,500	206,500	53,731

Ncsoft Corporation (036570.KS) KSC