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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12,910	12,920	12,920	13,050	12,820	341,715
September 03, 2025	12,970	12,930	12,930	13,090	12,610	443,870
September 02, 2025	13,210	13,130	13,130	13,370	12,930	369,731
September 01, 2025	13,430	13,200	13,200	13,780	13,060	647,680
August 29, 2025	13,560	13,560	13,560	13,800	13,270	326,450
August 28, 2025	13,610	13,540	13,540	13,720	13,480	229,794
August 27, 2025	13,800	13,680	13,680	13,820	13,400	306,453
August 26, 2025	13,770	13,590	13,590	13,790	13,520	276,998
August 25, 2025	13,890	13,990	13,990	14,090	13,800	362,720
August 22, 2025	13,620	13,770	13,770	14,150	13,620	449,379
August 21, 2025	13,850	13,790	13,790	14,090	13,200	378,949
August 20, 2025	13,740	13,850	13,850	14,000	13,110	583,766
August 19, 2025	14,590	14,450	14,450	15,030	14,410	532,696
August 18, 2025	15,010	14,730	14,730	15,030	14,710	427,584
August 14, 2025	14,450	15,000	15,000	15,000	14,200	830,956
August 13, 2025	14,760	14,420	14,420	14,780	14,280	631,960
August 12, 2025	15,340	14,500	14,500	15,440	14,450	742,437
August 11, 2025	15,200	14,980	14,980	15,300	14,820	487,814
August 08, 2025	15,520	15,250	15,250	15,600	15,150	645,981
August 07, 2025	15,180	15,250	15,250	15,500	14,890	775,998
August 06, 2025	15,090	15,070	15,070	15,880	14,530	2.36M
August 05, 2025	15,060	14,770	14,770	15,200	14,660	987,281
August 04, 2025	14,780	14,920	14,920	15,270	14,780	945,199
August 01, 2025	15,740	14,770	14,770	15,860	14,630	1.43M
July 31, 2025	16,250	16,120	16,120	16,450	15,780	939,935
July 30, 2025	17,050	16,190	16,190	17,250	16,090	1.11M
July 29, 2025	17,420	16,880	16,880	18,110	16,790	3.17M
July 28, 2025	17,930	16,840	16,840	17,960	16,750	1.57M
July 25, 2025	17,180	17,460	17,460	18,080	16,670	5.34M
July 24, 2025	17,860	16,760	16,760	18,070	16,760	2.32M
July 23, 2025	17,210	17,960	17,960	19,500	16,620	11.19M
July 22, 2025	15,710	18,150	18,150	18,380	15,600	14.07M
July 21, 2025	16,720	16,040	16,040	17,260	15,840	3.08M
July 18, 2025	16,760	15,700	15,700	16,770	15,560	2.01M
July 17, 2025	18,150	16,200	16,200	18,750	16,110	6.55M
July 16, 2025	14,960	15,920	15,920	15,990	14,940	1.97M
July 15, 2025	16,770	15,470	15,470	16,770	15,470	1.88M
July 14, 2025	17,010	16,760	16,760	17,010	16,500	1.59M
July 11, 2025	15,680	17,780	17,780	19,540	15,400	19.93M
July 10, 2025	15,750	15,880	15,880	16,480	15,300	7.65M
July 09, 2025	13,620	15,080	15,080	15,080	13,450	9.4M
July 08, 2025	11,700	11,600	11,600	11,740	11,120	1.39M
July 07, 2025	11,100	10,900	10,900	11,300	10,830	721,453
July 04, 2025	10,940	10,760	10,760	11,010	10,700	485,327
July 03, 2025	10,850	10,790	10,790	11,200	10,740	581,773
July 02, 2025	12,250	10,790	10,790	12,250	10,770	1.26M
July 01, 2025	10,950	11,560	11,560	11,860	10,920	1.4M
June 30, 2025	10,900	10,970	10,970	11,230	10,690	583,178
June 27, 2025	11,200	11,150	11,150	11,350	10,770	806,106
June 26, 2025	12,330	11,080	11,080	12,370	10,600	2.11M
June 25, 2025	12,400	13,180	13,180	13,300	12,400	1.28M
June 24, 2025	12,800	13,030	13,030	13,030	12,110	1.25M
June 23, 2025	11,770	12,350	12,350	12,940	11,770	1.58M
June 20, 2025	11,280	11,840	11,840	12,020	10,970	1.89M
June 19, 2025	12,120	11,700	11,700	12,600	11,300	5.72M
June 18, 2025	9,370	10,730	10,730	10,860	9,350	6.85M
June 17, 2025	9,320	9,140	9,140	9,360	9,000	436,698
June 16, 2025	8,990	9,180	9,180	9,330	8,930	552,596

NHN KCP Corp. (060250.KQ) KOE