KSE - Delayed Quote KRW

NCSOFT Corporation (036570.KS)

Compare
172,700.00
+500.00
+(0.29%)
At close: January 31 at 3:30:11 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025173,900.00174,800.00170,800.00172,700.00172,700.0079,477
Jan 24, 2025173,700.00174,700.00172,000.00172,200.00172,200.0064,662
Jan 23, 2025178,000.00178,700.00172,800.00173,000.00173,000.0074,975
Jan 22, 2025178,300.00179,900.00176,800.00177,300.00177,300.0053,463
Jan 21, 2025178,000.00181,000.00175,900.00177,700.00177,700.0048,409
Jan 20, 2025181,800.00182,800.00176,000.00177,700.00177,700.0099,967
Jan 17, 2025184,000.00184,500.00181,100.00181,800.00181,800.0053,970
Jan 16, 2025184,100.00187,500.00182,700.00183,600.00183,600.0032,974
Jan 15, 2025186,100.00186,400.00180,200.00183,200.00183,200.0054,631
Jan 14, 2025181,200.00187,600.00181,200.00184,700.00184,700.0050,709
Jan 13, 2025185,600.00187,100.00180,700.00181,200.00181,200.0068,764
Jan 10, 2025190,400.00193,200.00185,800.00186,100.00186,100.0056,674
Jan 9, 2025188,200.00192,300.00187,100.00192,300.00192,300.0089,533
Jan 8, 2025188,100.00190,800.00188,000.00188,100.00188,100.0040,402
Jan 7, 2025191,200.00193,900.00188,600.00188,600.00188,600.0046,407
Jan 6, 2025187,000.00193,400.00185,500.00190,100.00190,100.0050,120
Jan 3, 2025180,900.00189,200.00180,900.00189,000.00189,000.0093,585
Jan 2, 2025183,200.00186,200.00179,300.00182,000.00182,000.0076,176
Dec 30, 2024191,600.00193,400.00182,700.00183,100.00183,100.00119,969
Dec 27, 2024202,000.00202,000.00191,200.00191,600.00191,600.0096,951
Dec 26, 2024205,500.00207,500.00201,500.00202,000.00202,000.0049,321
Dec 24, 2024202,000.00206,000.00200,500.00205,500.00205,500.0050,747
Dec 23, 2024205,000.00205,500.00200,000.00202,000.00202,000.0047,259
Dec 20, 2024203,000.00207,000.00200,000.00204,500.00204,500.0067,936
Dec 19, 2024202,500.00209,500.00201,500.00203,000.00203,000.0054,114
Dec 18, 2024206,500.00211,000.00202,000.00208,500.00208,500.0065,515
Dec 17, 2024207,500.00209,500.00204,000.00205,500.00205,500.0080,443
Dec 16, 2024212,000.00213,000.00207,000.00209,500.00209,500.0070,833
Dec 13, 2024205,500.00214,500.00204,000.00209,000.00209,000.00112,784
Dec 12, 2024203,000.00206,000.00198,700.00204,500.00204,500.00162,130
Dec 11, 2024192,300.00201,500.00191,500.00200,500.00200,500.00102,793
Dec 10, 2024190,300.00195,300.00190,000.00190,000.00190,000.0091,542
Dec 9, 2024197,500.00199,000.00188,500.00190,000.00190,000.00150,346
Dec 6, 2024203,500.00209,500.00199,900.00200,500.00200,500.00146,688
Dec 5, 2024232,500.00232,500.00205,500.00206,000.00206,000.00439,202
Dec 4, 2024233,000.00244,000.00231,500.00240,500.00240,500.00157,288
Dec 3, 2024246,500.00248,000.00235,000.00239,000.00239,000.00148,457
Dec 2, 2024240,500.00247,500.00238,000.00244,500.00244,500.00194,200
Nov 29, 2024234,500.00238,000.00228,500.00237,500.00237,500.00179,650
Nov 28, 2024224,000.00234,500.00221,500.00232,500.00232,500.00187,659
Nov 27, 2024212,000.00225,500.00210,500.00223,500.00223,500.00126,980
Nov 26, 2024217,000.00218,500.00210,500.00212,000.00212,000.0072,911
Nov 25, 2024217,000.00219,500.00213,000.00219,000.00219,000.00119,367
Nov 22, 2024215,500.00220,000.00212,000.00216,500.00216,500.0061,998
Nov 21, 2024216,000.00216,500.00209,000.00213,000.00213,000.0056,961
Nov 20, 2024206,500.00218,000.00206,500.00215,000.00215,000.0072,151
Nov 19, 2024203,500.00214,000.00203,000.00208,000.00208,000.0091,497
Nov 18, 2024200,000.00207,500.00200,000.00205,500.00205,500.0064,908
Nov 15, 2024203,500.00206,000.00194,900.00202,000.00202,000.00111,310
Nov 14, 2024206,000.00207,500.00200,500.00204,500.00204,500.0086,580
Nov 13, 2024203,500.00210,000.00201,500.00204,500.00204,500.0056,007
Nov 12, 2024207,500.00211,000.00200,000.00205,500.00205,500.00112,405
Nov 11, 2024212,000.00212,500.00206,000.00209,000.00209,000.0055,848
Nov 8, 2024218,000.00218,000.00210,500.00212,500.00212,500.0066,802
Nov 7, 2024223,000.00225,000.00215,000.00216,500.00216,500.0089,162
Nov 6, 2024223,000.00230,000.00220,500.00225,500.00225,500.00130,532
Nov 5, 2024211,500.00224,500.00207,000.00223,000.00223,000.00196,511
Nov 4, 2024217,000.00223,500.00212,500.00219,500.00219,500.0063,854
Nov 1, 2024215,000.00218,000.00212,000.00217,000.00217,000.0046,963
Oct 31, 2024216,000.00218,500.00212,000.00217,500.00217,500.0060,316
Oct 30, 2024214,500.00222,000.00213,000.00218,000.00218,000.0085,424
Oct 29, 2024209,000.00218,000.00206,500.00214,000.00214,000.0086,161
Oct 28, 2024222,000.00223,500.00208,500.00210,500.00210,500.00144,394
Oct 25, 2024210,500.00221,000.00210,000.00213,500.00213,500.00135,749
Oct 24, 2024208,500.00212,500.00204,000.00210,500.00210,500.0070,154
Oct 23, 2024196,000.00212,500.00193,500.00210,500.00210,500.00190,884
Oct 22, 2024198,200.00199,900.00193,900.00196,300.00196,300.00114,769
Oct 21, 2024194,400.00203,500.00192,500.00200,500.00200,500.00170,066
Oct 18, 2024191,400.00196,100.00190,100.00193,100.00193,100.0077,768
Oct 17, 2024192,000.00192,900.00189,100.00189,900.00189,900.0068,079
Oct 16, 2024190,800.00193,800.00188,500.00190,700.00190,700.0086,357
Oct 15, 2024197,200.00198,500.00190,500.00192,900.00192,900.00131,798
Oct 14, 2024196,700.00201,000.00196,400.00196,000.00196,000.0094,221
Oct 11, 2024201,500.00202,500.00195,000.00196,000.00196,000.00109,533
Oct 10, 2024214,500.00216,000.00198,500.00199,800.00199,800.00342,452
Oct 8, 2024224,500.00224,500.00216,500.00218,500.00218,500.00148,083
Oct 7, 2024213,000.00228,000.00211,000.00224,500.00224,500.00349,157
Oct 4, 2024198,500.00211,000.00194,900.00209,000.00209,000.00198,145
Oct 2, 2024194,700.00203,000.00192,200.00199,000.00199,000.00207,044
Sep 30, 2024194,600.00198,400.00191,000.00191,000.00191,000.00124,327
Sep 27, 2024206,000.00207,500.00190,800.00191,900.00191,900.00211,050
Sep 26, 2024200,000.00206,500.00198,200.00206,000.00206,000.00118,101
Sep 25, 2024194,500.00203,500.00193,000.00198,500.00198,500.00197,268
Sep 24, 2024187,000.00193,400.00186,200.00192,400.00192,400.0085,736
Sep 23, 2024186,400.00187,400.00181,600.00187,000.00187,000.0057,979
Sep 20, 2024179,900.00185,600.00178,300.00182,900.00182,900.00105,773
Sep 19, 2024181,300.00183,300.00177,800.00179,200.00179,200.0085,160
Sep 13, 2024179,400.00179,800.00174,900.00179,800.00179,800.0056,987
Sep 12, 2024175,600.00179,100.00173,200.00179,100.00179,100.00107,983
Sep 11, 2024172,900.00176,500.00172,900.00174,800.00174,800.0056,119
Sep 10, 2024177,600.00178,900.00172,500.00173,000.00173,000.0071,780
Sep 9, 2024178,000.00180,900.00176,800.00178,200.00178,200.0048,329
Sep 6, 2024184,400.00189,100.00179,400.00180,100.00180,100.0057,941
Sep 5, 2024177,100.00184,900.00177,000.00183,700.00183,700.0066,841
Sep 4, 2024183,100.00184,800.00177,000.00177,400.00177,400.0065,835
Sep 3, 2024191,500.00193,500.00182,400.00184,900.00184,900.00112,463
Sep 2, 2024187,500.00194,300.00186,700.00192,200.00192,200.00149,251
Aug 30, 2024193,900.00194,000.00185,500.00187,600.00187,600.00138,305
Aug 29, 2024187,500.00197,700.00185,900.00191,800.00191,800.00156,153
Aug 28, 2024194,200.00197,700.00186,500.00187,500.00187,500.00105,757
Aug 27, 2024194,400.00199,900.00191,500.00192,400.00192,400.0095,982
Aug 26, 2024191,500.00194,200.00189,600.00193,400.00193,400.0068,737
Aug 23, 2024191,500.00193,500.00190,900.00192,200.00192,200.0039,151
Aug 22, 2024191,200.00194,500.00190,800.00192,300.00192,300.0047,488
Aug 21, 2024193,700.00193,900.00190,000.00191,700.00191,700.0038,254
Aug 20, 2024193,000.00194,200.00189,400.00191,900.00191,900.0063,513
Aug 19, 2024183,700.00194,000.00183,700.00191,700.00191,700.00152,568
Aug 16, 2024189,600.00190,200.00180,600.00182,900.00182,900.0087,965
Aug 14, 2024185,600.00188,800.00183,300.00187,900.00187,900.0061,453
Aug 13, 2024183,300.00186,900.00183,300.00185,300.00185,300.0050,607
Aug 12, 2024183,000.00184,500.00180,600.00183,600.00183,600.0037,916
Aug 9, 2024181,700.00185,800.00181,000.00183,000.00183,000.0076,853
Aug 8, 2024168,000.00181,500.00168,000.00180,200.00180,200.00158,353
Aug 7, 2024167,900.00172,500.00167,500.00170,200.00170,200.0092,699
Aug 6, 2024165,000.00175,300.00164,000.00171,700.00171,700.00167,770
Aug 5, 2024174,800.00174,800.00156,900.00160,400.00160,400.00142,547
Aug 2, 2024175,200.00178,100.00171,000.00175,500.00175,500.0071,142
Aug 1, 2024173,700.00178,400.00173,700.00177,500.00177,500.0035,664
Jul 31, 2024174,300.00176,200.00172,200.00175,300.00175,300.0048,906
Jul 30, 2024175,000.00177,800.00173,200.00173,200.00173,200.0058,954
Jul 29, 2024181,400.00181,400.00176,100.00176,100.00176,100.0056,490
Jul 26, 2024181,000.00185,400.00179,300.00180,200.00180,200.0053,456
Jul 25, 2024176,600.00182,500.00176,600.00181,900.00181,900.0064,718
Jul 24, 2024180,200.00182,400.00177,000.00177,400.00177,400.0066,489
Jul 23, 2024192,100.00193,000.00180,700.00180,700.00180,700.0093,724
Jul 22, 2024188,100.00194,000.00186,800.00192,000.00192,000.0090,717
Jul 19, 2024187,100.00189,400.00184,800.00189,100.00189,100.0067,340
Jul 18, 2024189,000.00190,400.00184,300.00189,800.00189,800.0073,014
Jul 17, 2024184,600.00190,400.00184,600.00189,000.00189,000.0054,768
Jul 16, 2024187,800.00189,200.00184,500.00184,500.00184,500.0043,338
Jul 15, 2024191,000.00191,000.00187,400.00187,800.00187,800.0045,819
Jul 12, 2024190,500.00194,700.00188,200.00190,400.00190,400.0070,029
Jul 11, 2024192,800.00193,700.00188,700.00191,200.00191,200.00101,045
Jul 10, 2024189,600.00193,300.00186,700.00191,800.00191,800.0078,330
Jul 9, 2024188,000.00194,100.00188,000.00191,200.00191,200.0087,067
Jul 8, 2024181,500.00190,200.00180,500.00188,400.00188,400.0075,340
Jul 5, 2024181,000.00185,900.00180,500.00183,300.00183,300.0077,660
Jul 4, 2024180,200.00182,300.00179,400.00180,400.00180,400.0055,686
Jul 3, 2024180,400.00182,200.00179,600.00180,200.00180,200.0052,884
Jul 2, 2024182,200.00182,200.00178,100.00179,900.00179,900.0086,841
Jul 1, 2024179,000.00191,000.00179,000.00184,100.00184,100.00164,074
Jun 28, 2024180,900.00182,400.00178,100.00179,900.00179,900.0088,030
Jun 27, 2024184,700.00185,000.00179,000.00181,000.00181,000.00121,162
Jun 26, 2024196,700.00197,500.00186,200.00186,500.00186,500.00169,274
Jun 25, 2024188,400.00200,500.00188,400.00199,800.00199,800.00146,342
Jun 24, 2024195,000.00198,500.00186,000.00186,000.00186,000.0090,568
Jun 21, 2024194,700.00195,300.00190,000.00195,300.00195,300.0093,605
Jun 20, 2024187,600.00197,800.00186,300.00193,500.00193,500.00100,031
Jun 19, 2024185,700.00190,300.00184,600.00189,900.00189,900.0088,881
Jun 18, 2024186,400.00186,400.00181,100.00183,900.00183,900.0070,990
Jun 17, 2024182,200.00186,000.00181,400.00185,800.00185,800.0062,102
Jun 14, 2024186,000.00186,600.00183,100.00183,300.00183,300.0085,349
Jun 13, 2024186,600.00191,200.00186,600.00186,600.00186,600.00137,194
Jun 12, 2024186,500.00188,400.00183,200.00185,900.00185,900.0085,404
Jun 11, 2024188,100.00190,700.00187,000.00187,000.00187,000.0050,658
Jun 10, 2024193,400.00194,200.00185,800.00188,000.00188,000.0096,072
Jun 7, 2024197,300.00201,000.00195,200.00195,200.00195,200.0069,529
Jun 5, 2024193,700.00197,600.00192,200.00194,900.00194,900.0063,236
Jun 4, 2024193,100.00196,100.00193,000.00193,000.00193,000.0045,642
Jun 3, 2024191,000.00197,300.00190,000.00194,500.00194,500.0065,487
May 31, 2024191,700.00197,000.00190,300.00190,300.00190,300.00148,754
May 30, 2024193,300.00197,200.00191,900.00192,300.00192,300.0063,862
May 29, 2024194,500.00196,700.00193,000.00194,300.00194,300.0085,046
May 28, 2024207,000.00208,500.00195,400.00195,400.00195,400.00196,142
May 27, 2024215,000.00219,500.00208,000.00209,500.00209,500.0069,691
May 24, 2024212,500.00217,000.00212,000.00212,500.00212,500.0060,689
May 23, 2024210,500.00218,500.00209,500.00215,000.00215,000.0085,190
May 22, 2024213,500.00218,000.00213,000.00214,000.00214,000.0060,812
May 21, 2024212,000.00219,000.00211,000.00215,500.00215,500.0086,123
May 20, 2024218,000.00218,500.00211,500.00214,000.00214,000.0079,861
May 17, 2024214,000.00221,500.00214,000.00216,500.00216,500.0093,170
May 16, 2024217,000.00217,500.00213,000.00215,500.00215,500.00147,736
May 14, 2024210,500.00221,000.00210,500.00220,000.00220,000.00279,372
May 13, 2024205,500.00212,000.00203,500.00210,000.00210,000.00249,959
May 10, 2024189,400.00209,500.00189,400.00204,000.00204,000.00697,607
May 9, 2024183,800.00188,200.00182,900.00184,500.00184,500.00158,360
May 8, 2024182,100.00186,700.00182,100.00183,900.00183,900.0081,311
May 7, 2024181,600.00184,300.00179,700.00182,100.00182,100.0096,628
May 3, 2024179,600.00181,500.00179,200.00179,700.00179,700.0058,081
May 2, 2024176,100.00179,700.00175,900.00178,200.00178,200.0067,102
Apr 30, 2024176,100.00178,100.00175,900.00176,100.00176,100.0072,376
Apr 29, 2024172,900.00179,000.00172,900.00178,000.00178,000.0087,777
Apr 26, 2024172,600.00173,500.00170,400.00171,200.00171,200.0044,976
Apr 25, 2024171,600.00173,700.00169,900.00172,500.00172,500.0048,045
Apr 24, 2024172,200.00174,800.00171,400.00173,600.00173,600.0050,629
Apr 23, 2024169,000.00173,500.00168,700.00170,500.00170,500.0098,971
Apr 22, 2024166,600.00170,900.00166,600.00170,400.00170,400.0074,328
Apr 19, 2024167,100.00167,300.00163,600.00164,900.00164,900.00134,132
Apr 18, 2024168,100.00171,000.00167,600.00168,800.00168,800.0087,326
Apr 17, 2024169,400.00171,000.00168,000.00168,100.00168,100.0069,916
Apr 16, 2024168,500.00172,000.00167,600.00169,300.00169,300.0082,996
Apr 15, 2024174,200.00174,200.00169,900.00170,200.00170,200.00133,629
Apr 12, 2024178,600.00180,400.00176,000.00176,000.00176,000.0094,094
Apr 11, 2024181,200.00182,700.00177,800.00177,800.00177,800.00166,096
Apr 9, 2024186,100.00191,300.00184,300.00184,500.00184,500.00109,609
Apr 8, 2024188,600.00189,400.00184,600.00185,100.00185,100.00100,190
Apr 5, 2024190,000.00191,200.00188,100.00189,000.00189,000.0076,151
Apr 4, 2024194,800.00194,900.00190,800.00191,100.00191,100.0085,964
Apr 3, 2024196,900.00198,500.00193,100.00193,700.00193,700.0096,744
Apr 2, 2024204,000.00205,000.00197,400.00197,400.00197,400.0099,738
Apr 1, 2024200,500.00207,500.00198,300.00206,000.00206,000.00103,402
Mar 29, 2024206,000.00208,500.00195,700.00198,800.00198,800.00133,710
Mar 28, 2024209,000.00211,000.00204,000.00206,000.00206,000.0098,019
Mar 27, 2024204,000.00212,000.00203,000.00207,500.00207,500.00144,138
Mar 26, 2024193,000.00209,500.00192,300.00208,000.00208,000.00249,471
Mar 25, 2024191,000.00192,800.00189,400.00191,800.00191,800.0067,823
Mar 22, 2024191,100.00192,200.00189,000.00191,400.00191,400.0062,228
Mar 21, 2024192,800.00194,000.00189,800.00191,700.00191,700.0084,260
Mar 20, 2024189,700.00194,400.00188,700.00191,400.00191,400.00100,130
Mar 19, 2024191,800.00191,800.00187,500.00188,300.00188,300.00131,659
Mar 18, 2024196,300.00197,300.00192,400.00192,700.00192,700.0065,110
Mar 15, 2024197,700.00199,000.00194,500.00194,600.00194,600.00100,649
Mar 14, 2024195,900.00201,000.00195,400.00197,700.00197,700.00190,191
Mar 13, 2024196,300.00198,800.00194,600.00196,300.00196,300.0065,478
Mar 12, 2024198,000.00201,000.00193,800.00196,300.00196,300.0080,145
Mar 11, 2024188,300.00198,800.00187,100.00197,000.00197,000.00139,761
Mar 8, 2024188,100.00193,400.00188,100.00188,300.00188,300.00101,898
Mar 7, 2024187,300.00188,700.00185,000.00186,200.00186,200.0080,308
Mar 6, 2024189,100.00189,600.00185,200.00187,300.00187,300.00120,992
Mar 5, 2024189,200.00192,900.00189,100.00189,200.00189,200.0084,447
Mar 4, 2024195,600.00198,500.00191,200.00191,200.00191,200.00101,031
Feb 29, 2024198,800.00198,800.00193,800.00194,000.00194,000.00175,223
Feb 28, 2024198,200.00201,000.00198,000.00199,600.00199,600.0049,470
Feb 27, 2024201,000.00202,000.00196,500.00198,100.00198,100.00106,971
Feb 26, 2024206,000.00207,000.00201,000.00201,500.00201,500.0067,156
Feb 23, 2024205,500.00205,500.00202,000.00205,000.00205,000.0060,411
Feb 22, 2024209,000.00210,000.00203,500.00204,000.00204,000.0090,481
Feb 21, 2024207,500.00210,000.00206,500.00208,500.00208,500.0068,893
Feb 20, 2024213,000.00213,000.00207,500.00208,000.00208,000.0056,978
Feb 19, 2024214,500.00215,000.00211,000.00213,000.00213,000.0055,087
Feb 16, 2024210,000.00216,500.00207,000.00213,000.00213,000.0095,282
Feb 15, 2024209,000.00211,500.00207,000.00208,500.00208,500.0062,262
Feb 14, 2024199,600.00210,000.00198,800.00207,000.00207,000.00133,172
Feb 13, 2024205,000.00206,500.00199,100.00200,500.00200,500.00121,209
Feb 8, 2024208,500.00210,500.00202,500.00204,500.00204,500.00157,680
Feb 7, 2024210,500.00214,500.00208,500.00213,000.00213,000.0099,976
Feb 6, 2024206,500.00212,500.00205,000.00208,500.00208,500.00116,353
Feb 5, 2024204,000.00209,500.00202,000.00207,000.00207,000.00115,475
Feb 2, 2024199,600.00207,500.00199,600.00204,000.00204,000.0088,434
Feb 1, 2024195,200.00201,000.00195,100.00199,400.00199,400.0083,423
Jan 31, 2024198,900.00199,800.00195,400.00198,100.00198,100.0085,418

Related Tickers

NEXOF NEXON Co., Ltd.
13.42
0.00%
 
225570.KQ Nat Games Co.,Ltd.
13,220.00
+0.15%
 
3659.T NEXON Co., Ltd.
2,027.00
-1.12%
 
RBLX Roblox Corporation
71.07
-0.43%