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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	202,500	209,000	209,000	210,500	200,500	158,013
December 23, 2025	198,900	199,900	199,900	202,500	198,300	71,131
December 22, 2025	195,300	198,400	198,400	199,500	195,000	74,697
December 19, 2025	198,400	194,500	194,500	198,500	193,600	111,998
December 18, 2025	196,900	197,600	197,600	199,100	192,900	114,699
December 17, 2025	198,100	197,300	197,300	198,700	194,000	75,952
December 16, 2025	197,100	196,200	196,200	198,700	192,600	130,887
December 15, 2025	191,100	197,200	197,200	198,200	191,100	117,782
December 12, 2025	194,400	195,000	195,000	197,700	194,000	103,729
December 11, 2025	201,500	193,100	193,100	202,000	192,600	349,349
December 10, 2025	203,000	200,500	200,500	203,000	199,000	121,848
December 09, 2025	201,500	203,000	203,000	204,000	199,000	147,693
December 08, 2025	210,500	202,000	202,000	211,500	199,800	206,316
December 05, 2025	213,000	212,000	212,000	214,500	208,500	82,254
December 04, 2025	213,000	215,000	215,000	216,000	208,500	125,425
December 03, 2025	208,000	216,000	216,000	216,500	207,000	130,344
December 02, 2025	203,000	209,000	209,000	210,000	202,000	110,915
December 01, 2025	204,000	203,000	203,000	206,000	199,900	130,486
November 28, 2025	214,500	210,000	210,000	216,500	207,500	133,970
November 27, 2025	216,000	213,500	213,500	218,000	210,000	134,372
November 26, 2025	211,500	213,500	213,500	227,500	209,500	389,660
November 25, 2025	205,500	208,000	208,000	211,000	199,400	230,834
November 24, 2025	198,000	202,500	202,500	212,500	197,900	583,410
November 21, 2025	180,000	191,300	191,300	193,700	176,100	537,885
November 20, 2025	192,500	187,000	187,000	192,600	182,000	557,281
November 19, 2025	210,500	191,700	191,700	211,000	187,900	871,913
November 18, 2025	225,000	224,500	224,500	226,500	214,500	237,725
November 17, 2025	236,000	227,000	227,000	236,500	218,500	161,321
November 14, 2025	228,500	231,500	231,500	237,000	225,500	144,321
November 13, 2025	242,000	233,000	233,000	244,000	233,000	224,937
November 12, 2025	236,000	242,000	242,000	244,000	232,000	245,490
November 11, 2025	232,000	229,500	229,500	240,000	228,000	187,271
November 10, 2025	226,500	227,000	227,000	232,000	223,500	142,729
November 07, 2025	219,500	221,000	221,000	225,500	217,000	113,798
November 06, 2025	219,500	216,500	216,500	222,500	213,000	89,574
November 05, 2025	221,500	214,500	214,500	222,000	209,000	125,746
November 04, 2025	223,500	220,500	220,500	226,000	219,000	125,037
November 03, 2025	224,500	224,500	224,500	232,500	223,000	122,043
October 31, 2025	222,000	220,500	220,500	227,000	220,000	82,738
October 30, 2025	220,500	221,500	221,500	227,000	218,500	110,940
October 29, 2025	221,500	221,000	221,000	224,000	215,500	108,328
October 28, 2025	216,000	217,500	217,500	224,500	213,500	188,198
October 27, 2025	204,000	213,000	213,000	214,500	204,000	117,472
October 24, 2025	206,500	203,500	203,500	210,000	203,000	80,358
October 23, 2025	204,500	203,500	203,500	207,000	203,500	63,414
October 22, 2025	205,500	206,500	206,500	208,000	202,000	47,219
October 21, 2025	204,000	205,500	205,500	210,000	203,000	98,391
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

Ncsoft Corporation (036570.KS) KSC