NHN KCP Corp. - 060250.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,250	22,800	22,800	24,450	21,650	3.95M
February 19, 2026	21,550	21,800	21,800	22,250	20,700	1.38M
February 13, 2026	20,800	20,850	20,850	21,250	20,250	957,867
February 12, 2026	21,450	21,050	21,050	21,850	20,500	934,483
February 11, 2026	22,500	20,900	20,900	22,500	20,750	666,597
February 10, 2026	22,350	22,200	22,200	23,200	22,000	716,602
February 09, 2026	21,600	22,650	22,650	24,250	21,450	2.57M
February 06, 2026	20,750	21,000	21,000	21,550	20,450	1.26M
February 05, 2026	23,450	22,200	22,200	23,700	22,050	1.02M
February 04, 2026	23,600	23,800	23,800	24,650	23,300	1.35M
February 03, 2026	23,050	23,750	23,750	24,300	22,750	2.02M
February 02, 2026	24,200	22,750	22,750	24,800	22,600	2.06M
January 30, 2026	22,900	22,800	22,800	23,850	22,250	1.5M
January 29, 2026	21,950	23,650	23,650	24,550	20,800	6.27M
January 28, 2026	23,250	21,500	21,500	23,500	20,850	4.13M
January 27, 2026	19,890	23,050	23,050	25,500	19,750	15.03M
January 26, 2026	20,100	20,450	20,450	21,250	18,340	9.67M
January 23, 2026	14,290	18,490	18,490	18,490	14,260	12.56M
January 22, 2026	14,150	14,230	14,230	14,380	13,990	260,055
January 21, 2026	14,420	14,100	14,100	14,660	14,040	334,942
January 20, 2026	14,250	14,810	14,810	15,350	14,100	674,401
January 19, 2026	14,600	14,280	14,280	14,610	14,190	217,291
January 16, 2026	15,130	14,520	14,520	15,470	14,500	394,705
January 15, 2026	15,000	15,020	15,020	15,080	14,940	181,647
January 14, 2026	15,070	15,080	15,080	15,200	14,840	226,396
January 13, 2026	14,970	15,040	15,040	15,100	14,830	218,559
January 12, 2026	15,080	14,980	14,980	15,170	14,790	224,714
January 09, 2026	14,870	15,110	15,110	15,400	14,870	200,619
January 08, 2026	15,060	14,870	14,870	15,080	14,590	304,640
January 07, 2026	16,250	15,150	15,150	16,270	14,880	672,964
January 06, 2026	15,390	16,170	16,170	16,200	15,160	685,739
January 05, 2026	15,390	15,240	15,240	15,480	15,170	234,685
January 02, 2026	14,880	15,360	15,360	15,400	14,800	231,312
December 30, 2025	15,090	14,910	14,910	15,600	14,900	173,639
December 29, 2025	14,910	15,300	15,300	15,300	14,760	181,302
December 26, 2025	15,180	15,000	15,000	15,260	14,860	149,747
December 24, 2025	15,530	15,150	15,150	15,530	14,860	255,305
December 23, 2025	15,510	15,430	15,430	15,780	15,380	273,004
December 22, 2025	15,220	15,470	15,470	15,570	15,170	307,279
December 19, 2025	14,430	14,890	14,890	15,150	14,300	312,761
December 18, 2025	14,160	14,350	14,350	14,830	14,140	192,313
December 17, 2025	14,850	14,650	14,650	15,220	14,560	189,332
December 16, 2025	14,920	14,650	14,650	14,970	14,600	298,149
December 15, 2025	15,390	15,170	15,170	15,490	15,150	197,872
December 12, 2025	15,600	15,650	15,650	15,670	15,410	200,133
December 11, 2025	16,070	15,590	15,590	16,070	15,590	356,622
December 10, 2025	15,390	15,900	15,900	15,930	15,390	409,039
December 09, 2025	15,560	15,400	15,400	15,600	15,400	166,718
December 08, 2025	15,670	15,670	15,670	15,790	15,440	240,743
December 05, 2025	15,860	15,670	15,670	16,050	15,410	405,799
December 04, 2025	16,120	15,830	15,830	16,140	15,600	265,147
December 03, 2025	16,170	16,100	16,100	16,370	16,010	288,653
December 02, 2025	15,920	15,950	15,950	16,080	15,710	222,670
December 01, 2025	16,350	15,950	15,950	16,620	15,870	461,754
November 28, 2025	16,100	16,300	16,300	16,340	16,090	413,345
November 27, 2025	16,780	16,100	16,100	16,800	16,040	571,950
November 26, 2025	16,420	16,830	16,830	17,090	16,050	715,394
November 25, 2025	17,270	16,350	16,350	17,300	16,100	792,577
November 24, 2025	17,060	16,980	16,980	17,460	16,640	1.44M
November 21, 2025	15,780	16,410	16,410	16,540	15,750	509,174

NHN KCP Corp. (060250.KQ) KOE