NHN KCP Corp. (KOSDAQ:060250)
South Korea
· Delayed Price · Currency is KRW 15,670
-160 (-1.01%)
At close: Dec 5, 2025
NHN KCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,860.00 | 16,050.00 | 15,410.00 | 15,670.00 | 15,670.00 | -1.01% | 405,757 |
| Dec 4, 2025 | 16,120.00 | 16,140.00 | 15,600.00 | 15,830.00 | 15,830.00 | -1.68% | 261,132 |
| Dec 3, 2025 | 16,170.00 | 16,370.00 | 16,010.00 | 16,100.00 | 16,100.00 | 0.94% | 288,653 |
| Dec 2, 2025 | 15,920.00 | 16,080.00 | 15,710.00 | 15,950.00 | 15,950.00 | - | 214,933 |
| Dec 1, 2025 | 16,350.00 | 16,620.00 | 15,870.00 | 15,950.00 | 15,950.00 | -2.15% | 455,038 |
| Nov 28, 2025 | 16,100.00 | 16,340.00 | 16,090.00 | 16,300.00 | 16,300.00 | 1.24% | 413,345 |
| Nov 27, 2025 | 16,780.00 | 16,800.00 | 16,040.00 | 16,100.00 | 16,100.00 | -4.34% | 566,352 |
| Nov 26, 2025 | 16,420.00 | 17,090.00 | 16,050.00 | 16,830.00 | 16,830.00 | 2.94% | 702,631 |
| Nov 25, 2025 | 17,270.00 | 17,300.00 | 16,100.00 | 16,350.00 | 16,350.00 | -3.71% | 792,577 |
| Nov 24, 2025 | 17,060.00 | 17,460.00 | 16,640.00 | 16,980.00 | 16,980.00 | 3.47% | 1,437,186 |
| Nov 21, 2025 | 15,780.00 | 16,540.00 | 15,750.00 | 16,410.00 | 16,410.00 | 0.06% | 496,708 |
| Nov 20, 2025 | 16,400.00 | 16,800.00 | 16,100.00 | 16,400.00 | 16,400.00 | 4.46% | 519,471 |
| Nov 19, 2025 | 15,750.00 | 15,850.00 | 15,120.00 | 15,700.00 | 15,700.00 | -0.32% | 282,038 |
| Nov 18, 2025 | 16,040.00 | 16,400.00 | 15,500.00 | 15,750.00 | 15,750.00 | -3.67% | 380,684 |
| Nov 17, 2025 | 16,750.00 | 16,800.00 | 16,190.00 | 16,350.00 | 16,350.00 | -2.33% | 303,963 |
| Nov 14, 2025 | 16,620.00 | 17,370.00 | 16,470.00 | 16,740.00 | 16,740.00 | -2.28% | 674,912 |
| Nov 13, 2025 | 16,300.00 | 17,230.00 | 16,180.00 | 17,130.00 | 17,130.00 | 3.19% | 1,135,923 |
| Nov 12, 2025 | 15,810.00 | 16,620.00 | 15,650.00 | 16,600.00 | 16,600.00 | 6.27% | 766,224 |
| Nov 11, 2025 | 15,810.00 | 16,240.00 | 15,400.00 | 15,620.00 | 15,620.00 | -0.51% | 565,504 |
| Nov 10, 2025 | 15,570.00 | 15,780.00 | 15,320.00 | 15,700.00 | 15,700.00 | 6.51% | 576,504 |
| Nov 7, 2025 | 14,600.00 | 14,980.00 | 14,460.00 | 14,740.00 | 14,740.00 | -2.45% | 273,679 |
| Nov 6, 2025 | 15,400.00 | 15,600.00 | 14,910.00 | 15,110.00 | 15,110.00 | -0.46% | 337,663 |
| Nov 5, 2025 | 15,350.00 | 15,470.00 | 14,640.00 | 15,180.00 | 15,180.00 | -3.44% | 521,277 |
| Nov 4, 2025 | 15,500.00 | 16,130.00 | 15,210.00 | 15,720.00 | 15,720.00 | 1.03% | 538,744 |
| Nov 3, 2025 | 16,120.00 | 16,340.00 | 15,400.00 | 15,560.00 | 15,560.00 | -2.32% | 565,690 |
| Oct 31, 2025 | 16,030.00 | 16,250.00 | 15,860.00 | 15,930.00 | 15,930.00 | -0.99% | 341,806 |
| Oct 30, 2025 | 16,730.00 | 16,740.00 | 16,000.00 | 16,090.00 | 16,090.00 | -4.79% | 477,192 |
| Oct 29, 2025 | 16,790.00 | 17,320.00 | 16,420.00 | 16,900.00 | 16,900.00 | 1.68% | 917,126 |
| Oct 28, 2025 | 16,820.00 | 17,210.00 | 16,450.00 | 16,620.00 | 16,620.00 | -0.95% | 608,709 |
| Oct 27, 2025 | 16,170.00 | 16,850.00 | 16,050.00 | 16,780.00 | 16,780.00 | 4.09% | 787,342 |
| Oct 24, 2025 | 16,250.00 | 16,270.00 | 15,920.00 | 16,120.00 | 16,120.00 | 1.38% | 316,610 |
| Oct 23, 2025 | 16,120.00 | 16,400.00 | 15,870.00 | 15,900.00 | 15,900.00 | -3.69% | 425,779 |
| Oct 22, 2025 | 16,510.00 | 16,610.00 | 16,030.00 | 16,510.00 | 16,510.00 | 0.55% | 409,963 |
| Oct 21, 2025 | 16,860.00 | 17,170.00 | 16,420.00 | 16,420.00 | 16,420.00 | -0.18% | 803,870 |
| Oct 20, 2025 | 16,360.00 | 16,820.00 | 16,160.00 | 16,450.00 | 16,450.00 | 0.43% | 625,703 |
| Oct 17, 2025 | 17,050.00 | 17,170.00 | 16,340.00 | 16,380.00 | 16,380.00 | -4.49% | 699,756 |
| Oct 16, 2025 | 17,350.00 | 18,150.00 | 17,090.00 | 17,150.00 | 17,150.00 | -2.61% | 1,342,770 |
| Oct 15, 2025 | 18,160.00 | 18,290.00 | 16,700.00 | 17,610.00 | 17,610.00 | 0.97% | 898,914 |
| Oct 14, 2025 | 18,230.00 | 19,390.00 | 17,210.00 | 17,440.00 | 17,440.00 | -2.30% | 3,820,420 |
| Oct 13, 2025 | 17,770.00 | 18,270.00 | 17,610.00 | 17,850.00 | 17,850.00 | -2.99% | 1,043,139 |
| Oct 10, 2025 | 18,200.00 | 18,880.00 | 18,140.00 | 18,400.00 | 18,400.00 | 1.83% | 2,153,429 |
| Oct 2, 2025 | 18,060.00 | 18,470.00 | 17,460.00 | 18,070.00 | 18,070.00 | 1.40% | 2,491,401 |
| Oct 1, 2025 | 18,600.00 | 18,830.00 | 17,820.00 | 17,820.00 | 17,820.00 | -4.60% | 2,454,663 |
| Sep 30, 2025 | 20,050.00 | 20,100.00 | 18,600.00 | 18,680.00 | 18,680.00 | -6.27% | 3,557,191 |
| Sep 29, 2025 | 20,200.00 | 20,800.00 | 19,760.00 | 19,930.00 | 19,930.00 | -1.34% | 3,643,085 |
| Sep 26, 2025 | 18,100.00 | 20,900.00 | 17,800.00 | 20,200.00 | 20,200.00 | 8.72% | 20,068,850 |
| Sep 25, 2025 | 14,970.00 | 18,990.00 | 14,600.00 | 18,580.00 | 18,580.00 | 27.17% | 21,202,920 |
| Sep 24, 2025 | 14,850.00 | 15,080.00 | 14,270.00 | 14,610.00 | 14,610.00 | 0.76% | 847,935 |
| Sep 23, 2025 | 15,040.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.59% | 697,700 |
| Sep 22, 2025 | 15,800.00 | 15,810.00 | 15,010.00 | 15,040.00 | 15,040.00 | -7.10% | 1,741,763 |