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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NHN KCP Corp. (060250.KQ) KOE