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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	212,500	209,500	209,500	215,000	205,000	61,982
July 17, 2025	213,500	212,000	212,000	215,000	207,000	57,949
July 16, 2025	213,000	212,000	212,000	214,500	209,500	77,833
July 15, 2025	210,000	213,500	213,500	218,000	210,000	70,240
July 14, 2025	213,000	212,000	212,000	216,500	209,000	80,056
July 11, 2025	206,500	211,500	211,500	214,500	205,000	80,657
July 10, 2025	207,000	206,500	206,500	211,000	204,000	131,056
July 09, 2025	209,500	207,500	207,500	218,000	206,000	133,647
July 08, 2025	206,500	209,500	209,500	213,000	206,500	68,568
July 07, 2025	208,000	204,500	204,500	210,000	203,000	47,736
July 04, 2025	208,500	207,000	207,000	211,500	205,500	86,515
July 03, 2025	206,000	205,500	205,500	208,500	201,500	75,909
July 02, 2025	204,500	201,500	201,500	209,000	197,500	87,179
July 01, 2025	206,000	204,500	204,500	208,000	203,000	78,567
June 30, 2025	189,000	206,500	206,500	213,000	188,900	292,068
June 27, 2025	189,700	185,700	185,700	189,700	184,100	78,260
June 26, 2025	191,800	188,200	188,200	191,800	185,500	98,740
June 25, 2025	195,900	192,800	192,800	196,000	189,600	90,442
June 24, 2025	201,000	194,100	194,100	203,500	191,500	159,876
June 23, 2025	189,900	194,200	194,200	196,000	186,900	178,468
June 20, 2025	192,000	190,400	190,400	192,300	186,000	232,899
June 19, 2025	188,500	190,500	190,500	191,000	181,700	244,422
June 18, 2025	170,000	186,900	186,900	187,400	169,600	259,733
June 17, 2025	170,700	171,900	171,900	173,800	169,600	84,954
June 16, 2025	176,200	170,900	170,900	177,600	168,500	123,244
June 13, 2025	178,000	176,500	176,500	179,800	174,100	119,917
June 12, 2025	178,000	176,600	176,600	181,800	175,100	227,190
June 11, 2025	178,000	177,900	177,900	180,500	174,800	134,097
June 10, 2025	173,200	174,300	174,300	177,600	172,400	127,181
June 09, 2025	173,500	173,000	173,000	175,300	170,800	134,819
June 05, 2025	166,000	172,900	172,900	176,800	166,000	221,969
June 04, 2025	166,800	166,500	166,500	169,000	165,600	200,239
June 02, 2025	154,700	166,500	166,500	169,200	153,500	330,236
May 30, 2025	156,000	152,500	152,500	160,300	149,400	1.72M
May 29, 2025	158,800	158,900	158,900	160,800	157,000	127,102
May 28, 2025	156,900	157,300	157,300	162,300	155,800	132,706
May 27, 2025	150,500	157,600	157,600	159,000	150,000	208,277
May 26, 2025	150,000	151,900	151,900	153,300	148,200	99,886
May 23, 2025	155,600	150,800	150,800	156,500	150,100	107,396
May 22, 2025	154,000	155,600	155,600	157,100	153,900	83,209

Ncsoft Corporation (036570.KS) KSC