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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NHN KCP Corp. (060250.KQ) KOE