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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	16,400	16,400	16,400	16,800	16,100	519,471
November 19, 2025	15,750	15,700	15,700	15,850	15,120	288,901
November 18, 2025	16,040	15,750	15,750	16,400	15,500	390,416
November 17, 2025	16,750	16,350	16,350	16,800	16,190	303,963
November 14, 2025	16,620	16,740	16,740	17,370	16,470	674,912
November 13, 2025	16,300	17,130	17,130	17,230	16,180	1.15M
November 12, 2025	15,810	16,600	16,600	16,620	15,650	779,527
November 11, 2025	15,810	15,620	15,620	16,240	15,400	562,479
November 10, 2025	15,570	15,700	15,700	15,780	15,320	576,504
November 07, 2025	14,600	14,740	14,740	14,980	14,460	269,109
November 06, 2025	15,400	15,110	15,110	15,600	14,910	346,920
November 05, 2025	15,350	15,180	15,180	15,470	14,640	521,277
November 04, 2025	15,500	15,720	15,720	16,130	15,210	548,326
November 03, 2025	16,120	15,560	15,560	16,340	15,400	574,458
October 31, 2025	16,030	15,930	15,930	16,250	15,860	354,645
October 30, 2025	16,730	16,090	16,090	16,740	16,000	489,088
October 29, 2025	16,790	16,900	16,900	17,320	16,420	932,194
October 28, 2025	16,820	16,620	16,620	17,210	16,450	613,488
October 27, 2025	16,170	16,780	16,780	16,850	16,050	798,519
October 24, 2025	16,250	16,120	16,120	16,270	15,920	316,610
October 23, 2025	16,120	15,900	15,900	16,400	15,870	433,835
October 22, 2025	16,510	16,510	16,510	16,610	16,030	417,535
October 21, 2025	16,860	16,420	16,420	17,170	16,420	831,010
October 20, 2025	16,360	16,450	16,450	16,820	16,160	636,690
October 17, 2025	17,050	16,380	16,380	17,170	16,340	699,756
October 16, 2025	17,350	17,150	17,150	18,150	17,090	1.34M
October 15, 2025	18,160	17,610	17,610	18,290	16,700	944,612
October 14, 2025	18,230	17,440	17,440	19,390	17,210	3.84M
October 13, 2025	17,770	17,850	17,850	18,270	17,610	1.08M
October 10, 2025	18,200	18,400	18,400	18,880	18,140	2.15M
October 02, 2025	18,060	18,070	18,070	18,470	17,460	2.49M
October 01, 2025	18,600	17,820	17,820	18,830	17,820	2.54M
September 30, 2025	20,050	18,680	18,680	20,100	18,600	3.56M
September 29, 2025	20,200	19,930	19,930	20,800	19,760	3.64M
September 26, 2025	18,100	20,200	20,200	20,900	17,800	20.07M
September 25, 2025	14,970	18,580	18,580	18,990	14,600	21.42M
September 24, 2025	14,850	14,610	14,610	15,080	14,270	870,455
September 23, 2025	15,040	14,500	14,500	15,100	14,500	745,495
September 22, 2025	15,800	15,040	15,040	15,810	15,010	1.74M
September 19, 2025	14,340	16,190	16,190	16,190	14,240	6.86M
September 18, 2025	13,550	14,100	14,100	14,200	13,480	636,037
September 17, 2025	13,480	13,550	13,550	14,660	13,200	2.33M
September 16, 2025	13,850	13,520	13,520	13,850	13,350	334,804
September 15, 2025	13,920	13,640	13,640	14,000	13,620	376,052
September 12, 2025	14,330	14,100	14,100	14,400	14,020	901,186
September 11, 2025	14,400	13,900	13,900	14,410	13,640	1.27M
September 10, 2025	13,260	13,430	13,430	13,490	13,120	628,759
September 09, 2025	12,830	12,880	12,880	12,970	12,740	274,953
September 08, 2025	12,920	12,790	12,790	12,990	12,700	206,623
September 05, 2025	12,940	12,840	12,840	12,960	12,720	240,419

NHN KCP Corp. (060250.KQ) KOE