NCSOFT Corporation (KRX:036570)
South Korea
· Delayed Price · Currency is KRW 212,000
-3,000 (-1.40%)
At close: Dec 5, 2025
NCSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213,000.00 | 214,500.00 | 208,500.00 | 212,000.00 | 212,000.00 | -1.40% | 86,355 |
| Dec 4, 2025 | 213,000.00 | 216,000.00 | 208,500.00 | 215,000.00 | 215,000.00 | -0.46% | 125,425 |
| Dec 3, 2025 | 208,000.00 | 216,500.00 | 207,000.00 | 216,000.00 | 216,000.00 | 3.35% | 130,334 |
| Dec 2, 2025 | 203,000.00 | 210,000.00 | 202,000.00 | 209,000.00 | 209,000.00 | 2.96% | 99,510 |
| Dec 1, 2025 | 204,000.00 | 206,000.00 | 199,900.00 | 203,000.00 | 203,000.00 | -3.33% | 130,481 |
| Nov 28, 2025 | 214,500.00 | 216,500.00 | 207,500.00 | 210,000.00 | 210,000.00 | -1.64% | 125,197 |
| Nov 27, 2025 | 216,000.00 | 218,000.00 | 210,000.00 | 213,500.00 | 213,500.00 | - | 134,372 |
| Nov 26, 2025 | 211,500.00 | 227,500.00 | 209,500.00 | 213,500.00 | 213,500.00 | 2.64% | 382,944 |
| Nov 25, 2025 | 205,500.00 | 211,000.00 | 199,400.00 | 208,000.00 | 208,000.00 | 2.72% | 224,123 |
| Nov 24, 2025 | 198,000.00 | 212,500.00 | 197,900.00 | 202,500.00 | 202,500.00 | 5.85% | 583,410 |
| Nov 21, 2025 | 180,000.00 | 193,700.00 | 176,100.00 | 191,300.00 | 191,300.00 | 2.30% | 524,055 |
| Nov 20, 2025 | 192,500.00 | 192,600.00 | 182,000.00 | 187,000.00 | 187,000.00 | -2.45% | 544,116 |
| Nov 19, 2025 | 210,500.00 | 211,000.00 | 187,900.00 | 191,700.00 | 191,700.00 | -14.61% | 871,913 |
| Nov 18, 2025 | 225,000.00 | 226,500.00 | 214,500.00 | 224,500.00 | 224,500.00 | -1.10% | 230,430 |
| Nov 17, 2025 | 236,000.00 | 236,500.00 | 218,500.00 | 227,000.00 | 227,000.00 | -1.94% | 161,321 |
| Nov 14, 2025 | 228,500.00 | 237,000.00 | 225,500.00 | 231,500.00 | 231,500.00 | -0.64% | 144,321 |
| Nov 13, 2025 | 242,000.00 | 244,000.00 | 233,000.00 | 233,000.00 | 233,000.00 | -3.72% | 189,124 |
| Nov 12, 2025 | 236,000.00 | 244,000.00 | 232,000.00 | 242,000.00 | 242,000.00 | 5.45% | 239,388 |
| Nov 11, 2025 | 232,000.00 | 240,000.00 | 228,000.00 | 229,500.00 | 229,500.00 | 1.10% | 181,903 |
| Nov 10, 2025 | 226,500.00 | 232,000.00 | 223,500.00 | 227,000.00 | 227,000.00 | 2.71% | 142,729 |
| Nov 7, 2025 | 219,500.00 | 225,500.00 | 217,000.00 | 221,000.00 | 221,000.00 | 2.08% | 111,166 |
| Nov 6, 2025 | 219,500.00 | 222,500.00 | 213,000.00 | 216,500.00 | 216,500.00 | 0.93% | 82,505 |
| Nov 5, 2025 | 221,500.00 | 222,000.00 | 209,000.00 | 214,500.00 | 214,500.00 | -2.72% | 121,618 |
| Nov 4, 2025 | 223,500.00 | 226,000.00 | 219,000.00 | 220,500.00 | 220,500.00 | -1.78% | 114,083 |
| Nov 3, 2025 | 224,500.00 | 232,500.00 | 223,000.00 | 224,500.00 | 224,500.00 | 1.81% | 122,043 |
| Oct 31, 2025 | 222,000.00 | 227,000.00 | 220,000.00 | 220,500.00 | 220,500.00 | -0.45% | 76,909 |
| Oct 30, 2025 | 220,500.00 | 227,000.00 | 218,500.00 | 221,500.00 | 221,500.00 | 0.23% | 107,947 |
| Oct 29, 2025 | 221,500.00 | 224,000.00 | 215,500.00 | 221,000.00 | 221,000.00 | 1.61% | 108,328 |
| Oct 28, 2025 | 216,000.00 | 224,500.00 | 213,500.00 | 217,500.00 | 217,500.00 | 2.11% | 177,875 |
| Oct 27, 2025 | 204,000.00 | 214,500.00 | 204,000.00 | 213,000.00 | 213,000.00 | 4.67% | 117,472 |
| Oct 24, 2025 | 206,500.00 | 210,000.00 | 203,000.00 | 203,500.00 | 203,500.00 | - | 80,358 |
| Oct 23, 2025 | 204,500.00 | 207,000.00 | 203,500.00 | 203,500.00 | 203,500.00 | -1.45% | 63,414 |
| Oct 22, 2025 | 205,500.00 | 208,000.00 | 202,000.00 | 206,500.00 | 206,500.00 | 0.49% | 47,219 |
| Oct 21, 2025 | 204,000.00 | 210,000.00 | 203,000.00 | 205,500.00 | 205,500.00 | 1.73% | 93,592 |
| Oct 20, 2025 | 204,500.00 | 204,500.00 | 197,100.00 | 202,000.00 | 202,000.00 | - | 125,236 |
| Oct 17, 2025 | 211,500.00 | 211,500.00 | 200,000.00 | 202,000.00 | 202,000.00 | -4.04% | 123,009 |
| Oct 16, 2025 | 211,000.00 | 215,000.00 | 207,000.00 | 210,500.00 | 210,500.00 | 1.94% | 133,631 |
| Oct 15, 2025 | 209,500.00 | 209,500.00 | 204,500.00 | 206,500.00 | 206,500.00 | -0.48% | 81,231 |
| Oct 14, 2025 | 214,000.00 | 215,000.00 | 207,500.00 | 207,500.00 | 207,500.00 | -2.81% | 113,884 |
| Oct 13, 2025 | 214,500.00 | 217,500.00 | 212,000.00 | 213,500.00 | 213,500.00 | -1.61% | 69,323 |
| Oct 10, 2025 | 215,500.00 | 218,500.00 | 214,000.00 | 217,000.00 | 217,000.00 | 0.70% | 79,143 |
| Oct 2, 2025 | 220,000.00 | 220,500.00 | 213,500.00 | 215,500.00 | 215,500.00 | 1.41% | 167,300 |
| Oct 1, 2025 | 218,500.00 | 218,500.00 | 210,500.00 | 212,500.00 | 212,500.00 | -1.62% | 89,258 |
| Sep 30, 2025 | 220,500.00 | 222,000.00 | 215,000.00 | 216,000.00 | 216,000.00 | -2.48% | 68,155 |
| Sep 29, 2025 | 224,500.00 | 225,500.00 | 221,000.00 | 221,500.00 | 221,500.00 | 0.91% | 63,137 |
| Sep 26, 2025 | 221,500.00 | 223,000.00 | 216,500.00 | 219,500.00 | 219,500.00 | -1.79% | 79,182 |
| Sep 25, 2025 | 224,500.00 | 225,500.00 | 222,000.00 | 223,500.00 | 223,500.00 | -1.76% | 62,205 |
| Sep 24, 2025 | 230,500.00 | 231,500.00 | 223,000.00 | 227,500.00 | 227,500.00 | -1.09% | 65,885 |
| Sep 23, 2025 | 233,500.00 | 235,500.00 | 228,000.00 | 230,000.00 | 230,000.00 | -2.34% | 73,235 |
| Sep 22, 2025 | 238,500.00 | 241,000.00 | 233,500.00 | 235,500.00 | 235,500.00 | -1.26% | 68,637 |