Singapore markets closed

Ncsoft Corporation (036570.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
206,000.00-1,500.00 (-0.72%)
At close: 03:30PM KST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024209,000.00211,000.00204,000.00206,000.00206,000.0098,019
27 Mar 2024204,000.00212,000.00203,000.00207,500.00207,500.00144,138
26 Mar 2024193,000.00209,500.00192,300.00208,000.00208,000.00249,471
25 Mar 2024191,000.00192,800.00189,400.00191,800.00191,800.0067,823
22 Mar 2024191,100.00192,200.00189,000.00191,400.00191,400.0062,228
21 Mar 2024192,800.00194,000.00189,800.00191,700.00191,700.0084,260
20 Mar 2024189,700.00194,400.00188,700.00191,400.00191,400.00100,130
19 Mar 2024191,800.00191,800.00187,500.00188,300.00188,300.00131,659
18 Mar 2024196,300.00197,300.00192,400.00192,700.00192,700.0065,110
15 Mar 2024197,700.00199,000.00194,500.00194,600.00194,600.00100,649
14 Mar 2024195,900.00201,000.00195,400.00197,700.00197,700.00190,191
13 Mar 2024196,300.00198,800.00194,600.00196,300.00196,300.0065,478
12 Mar 2024198,000.00201,000.00193,800.00196,300.00196,300.0080,145
11 Mar 2024188,300.00198,800.00187,100.00197,000.00197,000.00139,761
08 Mar 2024188,100.00193,400.00188,100.00188,300.00188,300.00101,898
07 Mar 2024187,300.00188,700.00185,000.00186,200.00186,200.0080,308
06 Mar 2024189,100.00189,600.00185,200.00187,300.00187,300.00120,992
05 Mar 2024189,200.00192,900.00189,100.00189,200.00189,200.0084,447
04 Mar 2024195,600.00198,500.00191,200.00191,200.00191,200.00101,031
29 Feb 2024198,800.00198,800.00193,800.00194,000.00194,000.00175,223
28 Feb 2024198,200.00201,000.00198,000.00199,600.00199,600.0049,470
27 Feb 2024201,000.00202,000.00196,500.00198,100.00198,100.00106,971
26 Feb 2024206,000.00207,000.00201,000.00201,500.00201,500.0067,156
23 Feb 2024205,500.00205,500.00202,000.00205,000.00205,000.0060,411
22 Feb 2024209,000.00210,000.00203,500.00204,000.00204,000.0090,481
21 Feb 2024207,500.00210,000.00206,500.00208,500.00208,500.0068,893
20 Feb 2024213,000.00213,000.00207,500.00208,000.00208,000.0056,978
19 Feb 2024214,500.00215,000.00211,000.00213,000.00213,000.0055,087
16 Feb 2024210,000.00216,500.00207,000.00213,000.00213,000.0095,282
15 Feb 2024209,000.00211,500.00207,000.00208,500.00208,500.0062,262
14 Feb 2024199,600.00210,000.00198,800.00207,000.00207,000.00133,172
13 Feb 2024205,000.00206,500.00199,100.00200,500.00200,500.00121,209
08 Feb 2024208,500.00210,500.00202,500.00204,500.00204,500.00157,680
07 Feb 2024210,500.00214,500.00208,500.00213,000.00213,000.0099,976
06 Feb 2024206,500.00212,500.00205,000.00208,500.00208,500.00116,353
05 Feb 2024204,000.00209,500.00202,000.00207,000.00207,000.00115,475
02 Feb 2024199,600.00207,500.00199,600.00204,000.00204,000.0088,434
01 Feb 2024195,200.00201,000.00195,100.00199,400.00199,400.0083,423
31 Jan 2024198,900.00199,800.00195,400.00198,100.00198,100.0085,418
30 Jan 2024197,700.00205,000.00195,200.00198,900.00198,900.00134,829
29 Jan 2024194,300.00198,400.00194,300.00195,000.00195,000.0097,838
26 Jan 2024192,100.00196,300.00190,500.00193,800.00193,800.0087,918
25 Jan 2024191,200.00193,300.00188,500.00192,600.00192,600.0099,314
24 Jan 2024194,600.00194,700.00190,200.00190,800.00190,800.0096,031
23 Jan 2024188,100.00196,300.00188,000.00195,400.00195,400.00106,582
22 Jan 2024193,400.00194,200.00188,200.00188,200.00188,200.00133,007
19 Jan 2024191,700.00198,000.00190,900.00192,200.00192,200.00155,860
18 Jan 2024193,100.00194,600.00189,900.00190,800.00190,800.00141,490
17 Jan 2024205,500.00206,500.00193,600.00193,600.00193,600.00279,901
16 Jan 2024214,500.00216,000.00206,000.00206,500.00206,500.00165,795
15 Jan 2024216,500.00219,500.00216,500.00216,000.00216,000.0010,786
12 Jan 2024221,000.00221,000.00215,500.00219,500.00219,500.00108,864
11 Jan 2024222,500.00226,000.00222,000.00223,000.00223,000.00132,159
10 Jan 2024223,000.00225,500.00220,500.00221,500.00221,500.0062,201
09 Jan 2024221,500.00225,000.00221,000.00224,000.00224,000.0074,711
08 Jan 2024221,500.00225,500.00218,500.00218,500.00218,500.00126,718
05 Jan 2024228,500.00231,000.00224,000.00224,500.00224,500.00113,089
04 Jan 2024228,000.00230,500.00225,500.00229,500.00229,500.00101,358
03 Jan 2024237,000.00241,000.00229,500.00230,000.00230,000.00168,566
02 Jan 2024237,000.00241,000.00235,000.00240,000.00240,000.0094,013
28 Dec 2023242,500.00243,500.00237,500.00240,500.00240,500.0083,855
27 Dec 2023239,000.00242,500.00235,500.00241,000.00241,000.0082,326
27 Dec 20233130 Dividend
26 Dec 2023240,000.00243,000.00237,500.00241,500.00238,370.00129,257
22 Dec 2023240,500.00243,500.00233,500.00236,000.00232,941.28136,172
21 Dec 2023235,000.00243,500.00235,000.00240,000.00236,889.44108,308
20 Dec 2023242,500.00244,000.00237,000.00238,500.00235,408.88152,948
19 Dec 2023234,500.00245,000.00232,500.00241,500.00238,370.00181,987
18 Dec 2023230,500.00236,000.00230,000.00234,000.00230,967.2097,661
15 Dec 2023229,000.00231,500.00226,500.00231,500.00228,499.61123,829
14 Dec 2023227,000.00232,500.00226,000.00228,500.00225,538.48253,986
13 Dec 2023230,000.00231,000.00224,500.00224,500.00221,590.33226,925
12 Dec 2023234,000.00235,500.00228,500.00230,000.00227,019.05294,128
11 Dec 2023241,000.00247,500.00237,000.00241,000.00237,876.48283,408
08 Dec 2023235,500.00244,000.00224,500.00238,500.00235,408.88792,455
07 Dec 2023267,500.00267,500.00253,000.00261,500.00258,110.78195,154
06 Dec 2023269,500.00271,500.00264,500.00265,000.00261,565.42141,942
05 Dec 2023281,000.00283,500.00267,000.00268,000.00264,526.53200,065
04 Dec 2023282,500.00286,500.00278,000.00281,000.00277,358.06185,000
01 Dec 2023262,000.00282,500.00261,000.00281,000.00277,358.06270,408
30 Nov 2023263,000.00268,500.00261,000.00262,000.00258,604.30172,629
29 Nov 2023267,000.00269,000.00263,000.00263,500.00260,084.86119,490
28 Nov 2023273,500.00273,500.00264,500.00265,000.00261,565.42140,019
27 Nov 2023273,000.00283,000.00267,500.00271,000.00267,487.66257,641
24 Nov 2023270,000.00272,500.00265,500.00269,500.00266,007.09109,818
23 Nov 2023270,000.00272,000.00263,000.00268,000.00264,526.53187,354
22 Nov 2023254,000.00274,000.00251,000.00272,500.00268,968.22217,646
21 Nov 2023253,500.00258,000.00253,000.00256,000.00252,682.0674,402
20 Nov 2023247,000.00256,000.00244,500.00253,500.00250,214.4799,205
17 Nov 2023252,500.00252,500.00242,500.00244,000.00240,837.5996,518
16 Nov 2023257,000.00257,500.00250,000.00251,500.00248,240.3988,994
15 Nov 2023260,000.00263,000.00255,500.00257,000.00253,669.1179,388
14 Nov 2023253,500.00257,500.00253,000.00254,500.00251,201.5281,029
13 Nov 2023261,000.00264,000.00249,000.00250,500.00247,253.36113,109
10 Nov 2023260,500.00265,500.00258,000.00261,000.00257,617.2776,658
09 Nov 2023257,500.00273,000.00253,000.00264,500.00261,071.91233,943
08 Nov 2023260,000.00271,000.00256,500.00261,500.00258,110.78269,757
07 Nov 2023255,500.00258,000.00250,000.00256,500.00253,175.59136,705
06 Nov 2023259,000.00259,000.00248,000.00259,000.00255,643.19209,898
03 Nov 2023241,000.00264,000.00241,000.00258,500.00255,149.67358,427
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...