NCsoft Corp (036570.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 238000.00 | 249000.00 | 238000.00 | 248500.00 | +3.76% | 59,029 |
| 2026-08-06 | 236000.00 | 241000.00 | 233000.00 | 239500.00 | +1.91% | 45,617 |
| 2026-08-05 | 241500.00 | 245500.00 | 234500.00 | 235000.00 | -2.29% | 68,032 |
| 2026-08-04 | 229000.00 | 242000.00 | 229000.00 | 240500.00 | +3.66% | 43,882 |
| 2026-08-03 | 230000.00 | 238000.00 | 228000.00 | 232000.00 | -1.07% | 54,463 |
| 2026-07-31 | 230500.00 | 234500.00 | 222500.00 | 234500.00 | +2.40% | 84,945 |
| 2026-07-30 | 223500.00 | 237000.00 | 221500.00 | 229000.00 | +2.92% | 91,648 |
| 2026-07-29 | 225500.00 | 232000.00 | 216500.00 | 222500.00 | -1.11% | 100,004 |
| 2026-07-28 | 229500.00 | 231500.00 | 221500.00 | 225000.00 | -3.23% | 58,116 |
| 2026-07-27 | 229500.00 | 235000.00 | 227500.00 | 232500.00 | +1.97% | 49,650 |
| 2026-07-24 | 223500.00 | 231000.00 | 220000.00 | 228000.00 | +1.33% | 63,403 |
| 2026-07-23 | 217000.00 | 227000.00 | 217000.00 | 225000.00 | +3.21% | 63,084 |
| 2026-07-22 | 217000.00 | 223000.00 | 215000.00 | 218000.00 | +2.11% | 49,139 |
| 2026-07-21 | 209000.00 | 216000.00 | 203000.00 | 213500.00 | +1.43% | 107,449 |
| 2026-07-20 | 219000.00 | 220500.00 | 208000.00 | 210500.00 | -5.61% | 114,745 |
| 2026-07-16 | 225500.00 | 228500.00 | 220000.00 | 223000.00 | -1.55% | 86,310 |
| 2026-07-15 | 232000.00 | 238500.00 | 225000.00 | 226500.00 | -0.44% | 97,712 |
| 2026-07-14 | 240000.00 | 242000.00 | 227500.00 | 227500.00 | -5.41% | 105,648 |
| 2026-07-13 | 250500.00 | 251000.00 | 236000.00 | 240500.00 | -3.22% | 82,609 |
| 2026-07-10 | 254500.00 | 256000.00 | 248000.00 | 248500.00 | -0.40% | 79,422 |
| 2026-07-09 | 257000.00 | 260500.00 | 245500.00 | 249500.00 | -3.48% | 113,167 |
| 2026-07-08 | 255500.00 | 261000.00 | 248500.00 | 258500.00 | +1.37% | 91,476 |
| 2026-07-07 | 253500.00 | 259000.00 | 247000.00 | 255000.00 | +0.99% | 84,626 |
| 2026-07-06 | 262000.00 | 262500.00 | 248500.00 | 252500.00 | -3.26% | 58,449 |
| 2026-07-03 | 265500.00 | 265500.00 | 253000.00 | 261000.00 | -1.51% | 66,763 |
| 2026-07-02 | 257000.00 | 274000.00 | 253000.00 | 265000.00 | +3.72% | 123,319 |
| 2026-07-01 | 258500.00 | 261000.00 | 252500.00 | 255500.00 | -0.78% | 76,338 |
| 2026-06-30 | 259000.00 | 267500.00 | 254000.00 | 257500.00 | -0.58% | 98,030 |
| 2026-06-29 | 240000.00 | 261000.00 | 236500.00 | 259000.00 | +8.82% | 149,521 |
| 2026-06-26 | 244000.00 | 244000.00 | 227500.00 | 238000.00 | +1.49% | 116,875 |
| 2026-06-25 | 243000.00 | 248000.00 | 233500.00 | 234500.00 | -3.70% | 144,753 |
| 2026-06-24 | 244500.00 | 247500.00 | 238000.00 | 243500.00 | +0.83% | 72,488 |
| 2026-06-23 | 259500.00 | 263000.00 | 241500.00 | 241500.00 | -7.29% | 105,077 |
| 2026-06-22 | 277500.00 | 277500.00 | 259500.00 | 260500.00 | -5.96% | 87,811 |
| 2026-06-19 | 261000.00 | 282500.00 | 260500.00 | 277000.00 | +7.16% | 245,967 |
| 2026-06-18 | 267000.00 | 269000.00 | 258500.00 | 258500.00 | -3.00% | 78,426 |
| 2026-06-17 | 262500.00 | 270500.00 | 256000.00 | 266500.00 | +2.11% | 105,022 |
| 2026-06-16 | 264500.00 | 268500.00 | 259000.00 | 261000.00 | -0.19% | 108,095 |
| 2026-06-15 | 269500.00 | 272500.00 | 259500.00 | 261500.00 | -0.57% | 153,769 |
| 2026-06-12 | 265500.00 | 272000.00 | 256000.00 | 263000.00 | +1.15% | 136,637 |
| 2026-06-11 | 247500.00 | 260000.00 | 244000.00 | 260000.00 | +1.17% | 130,729 |
| 2026-06-10 | 257500.00 | 265000.00 | 248500.00 | 257000.00 | -2.84% | 2 |
| 2026-06-09 | 265500.00 | 274500.00 | 254500.00 | 264500.00 | -0.94% | 183,554 |
| 2026-06-08 | 256000.00 | 279000.00 | 256000.00 | 267000.00 | -5.15% | 138,672 |
| 2026-06-05 | 280000.00 | 284500.00 | 271500.00 | 281500.00 | -2.76% | 139,003 |
| 2026-06-04 | 309500.00 | 309500.00 | 287500.00 | 289500.00 | -14.35% | 298,337 |
| 2026-06-02 | 292500.00 | 343500.00 | 286000.00 | 338000.00 | +14.38% | 841,776 |
| 2026-06-01 | 302000.00 | 302500.00 | 288000.00 | 295500.00 | +2.07% | 204,303 |
| 2026-05-29 | 291500.00 | 293000.00 | 281000.00 | 289500.00 | +1.76% | 136,133 |
| 2026-05-28 | 279000.00 | 296500.00 | 274500.00 | 284500.00 | +2.52% | 256,511 |
| 2026-05-27 | 267500.00 | 286000.00 | 263000.00 | 277500.00 | +2.21% | 195,713 |
| 2026-05-26 | 276000.00 | 281000.00 | 265500.00 | 271500.00 | -1.63% | 109,533 |
| 2026-05-22 | 265000.00 | 279000.00 | 264500.00 | 276000.00 | +4.94% | 158,098 |
| 2026-05-21 | 263000.00 | 275000.00 | 257500.00 | 263000.00 | +0.96% | 175,578 |
| 2026-05-20 | 261500.00 | 269000.00 | 254000.00 | 260500.00 | -1.70% | 137,637 |
| 2026-05-19 | 259000.00 | 273000.00 | 258500.00 | 265000.00 | +2.51% | 149,501 |
| 2026-05-18 | 267500.00 | 267500.00 | 258500.00 | 258500.00 | -4.79% | 94,409 |
| 2026-05-15 | 276500.00 | 282500.00 | 268500.00 | 271500.00 | -2.69% | 122,135 |
| 2026-05-14 | 272000.00 | 291500.00 | 271000.00 | 279000.00 | +6.08% | 317,755 |
| 2026-05-13 | 271000.00 | 275000.00 | 235500.00 | 263000.00 | +5.20% | 371,818 |
| 2026-05-12 | 253000.00 | 253500.00 | 241500.00 | 250000.00 | -0.40% | 111,546 |
| 2026-05-11 | 254000.00 | 258500.00 | 249500.00 | 251000.00 | -1.76% | 72,417 |
| 2026-05-08 | 256000.00 | 266000.00 | 252500.00 | 255500.00 | +0.99% | 100,639 |
| 2026-05-07 | 263000.00 | 263000.00 | 249000.00 | 253000.00 | -3.25% | 103,560 |
| 2026-05-06 | 263500.00 | 267500.00 | 260000.00 | 261500.00 | -2.24% | 100,104 |
| 2026-05-04 | 274000.00 | 277000.00 | 265500.00 | 267500.00 | -1.11% | 127,840 |
| 2026-04-30 | 277500.00 | 280500.00 | 270000.00 | 270500.00 | -2.52% | 88,748 |
| 2026-04-29 | 273000.00 | 293000.00 | 272500.00 | 277500.00 | +3.74% | 290,978 |
| 2026-04-28 | 262500.00 | 273000.00 | 262500.00 | 267500.00 | +2.29% | 118,157 |
| 2026-04-27 | 267500.00 | 267500.00 | 260000.00 | 261500.00 | -3.33% | 127,724 |
| 2026-04-24 | 273500.00 | 275500.00 | 265500.00 | 270500.00 | -0.18% | 90,413 |
| 2026-04-23 | 281000.00 | 282000.00 | 266000.00 | 271000.00 | -1.45% | 103,019 |
| 2026-04-22 | 259500.00 | 279000.00 | 259000.00 | 275000.00 | +5.77% | 202,238 |
| 2026-04-21 | 269000.00 | 270500.00 | 257000.00 | 260000.00 | -2.80% | 157,072 |
| 2026-04-20 | 274000.00 | 275000.00 | 265500.00 | 267500.00 | +1.90% | 117,497 |
| 2026-04-17 | 268000.00 | 273000.00 | 261500.00 | 262500.00 | -1.50% | 85,636 |
| 2026-04-16 | 254000.00 | 272000.00 | 253500.00 | 266500.00 | +7.68% | 269,116 |
| 2026-04-15 | 251000.00 | 254000.00 | 244000.00 | 247500.00 | -0.40% | 123,092 |
| 2026-04-14 | 240000.00 | 252000.00 | 240000.00 | 248500.00 | +3.97% | 190,104 |
| 2026-04-13 | 236500.00 | 243500.00 | 234000.00 | 239000.00 | -0.42% | 81,469 |
| 2026-04-10 | 231000.00 | 246000.00 | 231000.00 | 240000.00 | +2.56% | 204,638 |
| 2026-04-09 | 217500.00 | 235000.00 | 217500.00 | 234000.00 | +7.34% | 226,733 |
| 2026-04-08 | 218500.00 | 220500.00 | 215000.00 | 218000.00 | +3.81% | 63,520 |
| 2026-04-07 | 213500.00 | 217000.00 | 209000.00 | 210000.00 | -1.41% | 43,798 |
| 2026-04-06 | 214000.00 | 216500.00 | 211500.00 | 213000.00 | +0.71% | 39,531 |
| 2026-04-03 | 214500.00 | 217500.00 | 211500.00 | 211500.00 | -0.70% | 42,412 |
| 2026-04-02 | 229500.00 | 230000.00 | 211500.00 | 213000.00 | -7.19% | 145,737 |
| 2026-04-01 | 229500.00 | 231000.00 | 223000.00 | 229500.00 | +2.46% | 109,627 |
| 2026-03-31 | 220500.00 | 231000.00 | 220000.00 | 224000.00 | +0.90% | 126,888 |
| 2026-03-30 | 222500.00 | 226000.00 | 219500.00 | 222000.00 | -3.48% | 65,740 |
| 2026-03-27 | 220500.00 | 230500.00 | 220500.00 | 230000.00 | +2.00% | 99,190 |
| 2026-03-26 | 229000.00 | 232000.00 | 223000.00 | 225500.00 | -0.88% | 94,990 |
| 2026-03-25 | 223000.00 | 235000.00 | 222500.00 | 227500.00 | +4.60% | 137,087 |
| 2026-03-24 | 221500.00 | 222000.00 | 213000.00 | 217500.00 | +1.64% | 41,359 |
| 2026-03-23 | 220000.00 | 226000.00 | 212500.00 | 214000.00 | -6.14% | 73,674 |
| 2026-03-20 | 223000.00 | 233000.00 | 223000.00 | 228000.00 | +3.17% | 93,946 |
| 2026-03-19 | 222500.00 | 224500.00 | 217000.00 | 221000.00 | -3.91% | 100,715 |
| 2026-03-18 | 228000.00 | 230500.00 | 224500.00 | 230000.00 | +2.45% | 83,375 |
| 2026-03-17 | 226000.00 | 227000.00 | 219500.00 | 224500.00 | -0.66% | 112,536 |
| 2026-03-16 | 230500.00 | 236000.00 | 225000.00 | 226000.00 | -1.09% | 99,845 |
| 2026-03-13 | 208000.00 | 230000.00 | 207500.00 | 228500.00 | +7.78% | 217,746 |
| 2026-03-12 | 210000.00 | 214000.00 | 207500.00 | 212000.00 | +0.95% | 143,984 |
| 2026-03-11 | 224000.00 | 225000.00 | 207500.00 | 210000.00 | -4.33% | 142,801 |
| 2026-03-10 | 218000.00 | 227500.00 | 217000.00 | 219500.00 | +2.81% | 139,260 |
| 2026-03-09 | 202000.00 | 215500.00 | 199000.00 | 213500.00 | -0.47% | 152,153 |
| 2026-03-06 | 200000.00 | 218500.00 | 200000.00 | 214500.00 | +4.89% | 151,681 |
| 2026-03-05 | 208500.00 | 209500.00 | 199500.00 | 204500.00 | +4.55% | 139,135 |
| 2026-03-04 | 214000.00 | 217500.00 | 194900.00 | 195600.00 | -10.89% | 205,937 |
| 2026-03-03 | 226000.00 | 230000.00 | 218000.00 | 219500.00 | -4.98% | 144,683 |
| 2026-02-27 | 234000.00 | 236500.00 | 225500.00 | 231000.00 | -0.22% | 137,527 |
| 2026-02-26 | 239000.00 | 250000.00 | 228500.00 | 231500.00 | -2.53% | 208,387 |
| 2026-02-25 | 231000.00 | 237500.00 | 229000.00 | 237500.00 | +3.26% | 133,761 |
| 2026-02-24 | 229000.00 | 231500.00 | 227500.00 | 230000.00 | +0.22% | 90,693 |
| 2026-02-23 | 231000.00 | 233500.00 | 228000.00 | 229500.00 | -1.08% | 88,744 |
| 2026-02-20 | 226500.00 | 235000.00 | 224500.00 | 232000.00 | +2.20% | 145,054 |
| 2026-02-19 | 217000.00 | 228500.00 | 215500.00 | 227000.00 | +7.08% | 197,543 |
| 2026-02-13 | 212500.00 | 217000.00 | 211000.00 | 212000.00 | -1.62% | 104,222 |
| 2026-02-12 | 215000.00 | 215500.00 | 210000.00 | 215500.00 | +0.94% | 197,713 |
| 2026-02-11 | 213000.00 | 220500.00 | 211500.00 | 213500.00 | +4.91% | 318,969 |
| 2026-02-10 | 205500.00 | 209500.00 | 201500.00 | 203500.00 | +0.25% | 216,019 |
| 2026-02-09 | 216500.00 | 216500.00 | 201500.00 | 203000.00 | -6.24% | 461,102 |
| 2026-02-06 | 209000.00 | 218500.00 | 203500.00 | 216500.00 | +2.85% | 170,694 |
| 2026-02-05 | 212500.00 | 215750.00 | 209500.00 | 210500.00 | -1.64% | 105,314 |
| 2026-02-04 | 212000.00 | 217000.00 | 211500.00 | 214000.00 | +0.23% | 116,746 |
| 2026-02-03 | 225000.00 | 226500.00 | 210000.00 | 213500.00 | -2.95% | 255,178 |
| 2026-02-02 | 228500.00 | 229500.00 | 216000.00 | 220000.00 | -6.18% | 196,381 |
| 2026-01-30 | 235500.00 | 241500.00 | 233500.00 | 234500.00 | -0.64% | 136,921 |
| 2026-01-29 | 233000.00 | 239000.00 | 228500.00 | 236000.00 | +1.51% | 172,992 |
| 2026-01-28 | 235000.00 | 235000.00 | 229500.00 | 232500.00 | -0.43% | 111,934 |
| 2026-01-27 | 231000.00 | 242500.00 | 231000.00 | 233500.00 | +1.52% | 177,238 |
| 2026-01-26 | 226000.00 | 232000.00 | 225500.00 | 230000.00 | +1.32% | 130,410 |
| 2026-01-23 | 231500.00 | 232500.00 | 225000.00 | 227000.00 | -0.66% | 100,573 |
| 2026-01-22 | 223000.00 | 234000.00 | 221500.00 | 228500.00 | +2.70% | 151,969 |
| 2026-01-21 | 226500.00 | 229500.00 | 220500.00 | 222500.00 | -4.91% | 207,767 |
| 2026-01-20 | 237500.00 | 241000.00 | 232500.00 | 234000.00 | -0.64% | 111,635 |
| 2026-01-19 | 235000.00 | 242000.00 | 232500.00 | 235500.00 | -0.42% | 119,651 |
| 2026-01-16 | 240500.00 | 241500.00 | 231500.00 | 236500.00 | -3.07% | 201,817 |
| 2026-01-15 | 253000.00 | 253000.00 | 232500.00 | 244000.00 | -1.41% | 193,788 |
| 2026-01-14 | 245000.00 | 258500.00 | 243000.00 | 247500.00 | +0.41% | 213,476 |
| 2026-01-13 | 226500.00 | 248000.00 | 226500.00 | 246500.00 | +10.29% | 384,354 |
| 2026-01-12 | 225000.00 | 228500.00 | 220000.00 | 223500.00 | +0.22% | 116,946 |
| 2026-01-09 | 228000.00 | 228500.00 | 219000.00 | 223000.00 | -1.76% | 122,718 |
| 2026-01-08 | 212500.00 | 231500.00 | 212000.00 | 227000.00 | +5.83% | 251,203 |
| 2026-01-07 | 218000.00 | 224000.00 | 212000.00 | 214500.00 | -0.46% | 109,593 |
| 2026-01-06 | 215000.00 | 220500.00 | 213000.00 | 215500.00 | +0.70% | 110,450 |
| 2026-01-05 | 222000.00 | 222500.00 | 210000.00 | 214000.00 | -1.15% | 175,965 |
| 2026-01-02 | 209000.00 | 219500.00 | 207000.00 | 216500.00 | +7.44% | 214,144 |
| 2025-12-30 | 200000.00 | 203000.00 | 198800.00 | 201500.00 | +0.00% | 55,622 |
| 2025-12-29 | 202500.00 | 205000.00 | 198900.00 | 201500.00 | -1.47% | 87,786 |
| 2025-12-26 | 208500.00 | 212500.00 | 203500.00 | 204500.00 | -2.15% | 108,480 |
| 2025-12-24 | 202500.00 | 210500.00 | 200500.00 | 209000.00 | +4.55% | 153,846 |
| 2025-12-23 | 198900.00 | 202500.00 | 198300.00 | 199900.00 | +0.76% | 68,622 |
| 2025-12-22 | 195300.00 | 199500.00 | 195000.00 | 198400.00 | +2.01% | 74,697 |
| 2025-12-19 | 198400.00 | 198500.00 | 193600.00 | 194500.00 | -1.57% | 111,998 |
| 2025-12-18 | 196900.00 | 199100.00 | 192900.00 | 197600.00 | +0.15% | 114,699 |
| 2025-12-17 | 198100.00 | 198700.00 | 194000.00 | 197300.00 | +0.56% | 70,804 |
| 2025-12-16 | 197100.00 | 198700.00 | 192600.00 | 196200.00 | -0.51% | 130,887 |
| 2025-12-15 | 191100.00 | 198200.00 | 191100.00 | 197200.00 | +1.13% | 117,782 |
| 2025-12-12 | 194400.00 | 197700.00 | 194000.00 | 195000.00 | +0.98% | 103,729 |
| 2025-12-11 | 201500.00 | 202000.00 | 192600.00 | 193100.00 | -3.69% | 286,071 |
| 2025-12-10 | 203000.00 | 203000.00 | 199000.00 | 200500.00 | -1.23% | 117,816 |
| 2025-12-09 | 201500.00 | 204000.00 | 199000.00 | 203000.00 | +0.50% | 138,475 |
| 2025-12-08 | 210500.00 | 211500.00 | 199800.00 | 202000.00 | -4.72% | 206,316 |
| 2025-12-05 | 213000.00 | 214500.00 | 208500.00 | 212000.00 | -1.40% | 86,355 |
| 2025-12-04 | 213000.00 | 216000.00 | 208500.00 | 215000.00 | -0.46% | 125,425 |
| 2025-12-03 | 208000.00 | 216500.00 | 207000.00 | 216000.00 | +3.35% | 130,344 |
| 2025-12-02 | 203000.00 | 210000.00 | 202000.00 | 209000.00 | +2.96% | 99,510 |
| 2025-12-01 | 204000.00 | 206000.00 | 199900.00 | 203000.00 | -3.33% | 130,486 |
| 2025-11-28 | 214500.00 | 216500.00 | 207500.00 | 210000.00 | -1.64% | 125,201 |
| 2025-11-27 | 216000.00 | 218000.00 | 210000.00 | 213500.00 | +0.00% | 134,372 |
| 2025-11-26 | 211500.00 | 227500.00 | 209500.00 | 213500.00 | +2.64% | 382,944 |
| 2025-11-25 | 205500.00 | 211000.00 | 199400.00 | 208000.00 | +2.72% | 224,123 |
| 2025-11-24 | 198000.00 | 212500.00 | 197900.00 | 202500.00 | +5.85% | 583,410 |
| 2025-11-21 | 180000.00 | 193700.00 | 176100.00 | 191300.00 | +2.30% | 524,059 |
| 2025-11-20 | 192500.00 | 192600.00 | 182000.00 | 187000.00 | -2.45% | 544,116 |
| 2025-11-19 | 210500.00 | 211000.00 | 187900.00 | 191700.00 | -14.61% | 871,913 |
| 2025-11-18 | 225000.00 | 226500.00 | 214500.00 | 224500.00 | -1.10% | 230,430 |
| 2025-11-17 | 236000.00 | 236500.00 | 218500.00 | 227000.00 | -1.94% | 161,321 |
| 2025-11-14 | 228500.00 | 237000.00 | 225500.00 | 231500.00 | -0.64% | 144,321 |
| 2025-11-13 | 242000.00 | 244000.00 | 233000.00 | 233000.00 | -3.72% | 189,124 |
| 2025-11-12 | 236000.00 | 244000.00 | 232000.00 | 242000.00 | +5.45% | 239,388 |
| 2025-11-11 | 232000.00 | 240000.00 | 228000.00 | 229500.00 | +1.10% | 181,903 |
| 2025-11-10 | 226500.00 | 232000.00 | 223500.00 | 227000.00 | +2.71% | 142,729 |
| 2025-11-07 | 219500.00 | 225500.00 | 217000.00 | 221000.00 | +2.08% | 111,166 |
| 2025-11-06 | 219500.00 | 222500.00 | 213000.00 | 216500.00 | +0.93% | 82,505 |
| 2025-11-05 | 221500.00 | 222000.00 | 209000.00 | 214500.00 | -2.72% | 121,618 |
| 2025-11-04 | 223500.00 | 226000.00 | 219000.00 | 220500.00 | -1.78% | 114,083 |
| 2025-11-03 | 224500.00 | 232500.00 | 223000.00 | 224500.00 | +1.81% | 122,043 |
| 2025-10-31 | 222000.00 | 227000.00 | 220000.00 | 220500.00 | -0.45% | 76,909 |
| 2025-10-30 | 220500.00 | 227000.00 | 218500.00 | 221500.00 | +0.23% | 107,947 |
| 2025-10-29 | 221500.00 | 224000.00 | 215500.00 | 221000.00 | +1.61% | 108,328 |
| 2025-10-28 | 216000.00 | 224500.00 | 213500.00 | 217500.00 | +2.11% | 177,875 |
| 2025-10-27 | 204000.00 | 214500.00 | 204000.00 | 213000.00 | +4.67% | 117,472 |
| 2025-10-24 | 206500.00 | 210000.00 | 203000.00 | 203500.00 | +0.00% | 80,358 |
| 2025-10-23 | 204500.00 | 207000.00 | 203500.00 | 203500.00 | -1.45% | 63,414 |
| 2025-10-22 | 205500.00 | 208000.00 | 202000.00 | 206500.00 | +0.49% | 47,219 |
| 2025-10-21 | 204000.00 | 210000.00 | 203000.00 | 205500.00 | +1.73% | 93,592 |
| 2025-10-20 | 204500.00 | 204500.00 | 197100.00 | 202000.00 | +0.00% | 125,236 |
| 2025-10-17 | 211500.00 | 211500.00 | 200000.00 | 202000.00 | -4.04% | 123,009 |
| 2025-10-16 | 211000.00 | 215000.00 | 207000.00 | 210500.00 | +1.94% | 133,631 |
| 2025-10-15 | 209500.00 | 209500.00 | 204500.00 | 206500.00 | -0.48% | 81,231 |
| 2025-10-14 | 214000.00 | 215000.00 | 207500.00 | 207500.00 | -2.81% | 113,884 |
| 2025-10-13 | 214500.00 | 217500.00 | 212000.00 | 213500.00 | -1.61% | 69,323 |
| 2025-10-10 | 215500.00 | 218500.00 | 214000.00 | 217000.00 | -0.23% | 79,143 |
| 2025-10-02 | 220000.00 | 220500.00 | 213500.00 | 217500.00 | +2.35% | 167,300 |
| 2025-10-01 | 218500.00 | 218500.00 | 210500.00 | 212500.00 | -1.62% | 89,258 |
| 2025-09-30 | 220500.00 | 222000.00 | 215000.00 | 216000.00 | -2.48% | 68,155 |
| 2025-09-29 | 224500.00 | 225500.00 | 221000.00 | 221500.00 | +0.91% | 63,137 |
| 2025-09-26 | 221500.00 | 223000.00 | 216500.00 | 219500.00 | -1.79% | 79,182 |
| 2025-09-25 | 224500.00 | 225500.00 | 222000.00 | 223500.00 | -1.76% | 62,205 |
| 2025-09-24 | 230500.00 | 231500.00 | 223000.00 | 227500.00 | -1.09% | 65,885 |
| 2025-09-23 | 233500.00 | 235500.00 | 228000.00 | 230000.00 | -2.34% | 73,235 |
| 2025-09-22 | 238500.00 | 241000.00 | 233500.00 | 235500.00 | -1.26% | 68,637 |
| 2025-09-18 | 242000.00 | 242000.00 | 235000.00 | 238500.00 | -0.62% | 72,818 |
| 2025-09-17 | 225500.00 | 240500.00 | 225500.00 | 240000.00 | +5.73% | 192,579 |
| 2025-09-16 | 227000.00 | 230500.00 | 225500.00 | 227000.00 | +0.00% | 70,102 |
| 2025-09-15 | 222000.00 | 230500.00 | 221500.00 | 227000.00 | +3.18% | 129,866 |
| 2025-09-12 | 212500.00 | 221000.00 | 208000.00 | 220000.00 | +8.91% | 286,401 |
| 2025-09-11 | 200000.00 | 202000.00 | 199300.00 | 202000.00 | +0.75% | 89,887 |
| 2025-09-10 | 198300.00 | 202000.00 | 198300.00 | 200500.00 | +0.25% | 53,577 |
| 2025-09-09 | 198900.00 | 200000.00 | 195700.00 | 200000.00 | +1.11% | 59,843 |
| 2025-09-08 | 198700.00 | 199500.00 | 196300.00 | 197800.00 | -0.10% | 39,061 |
| 2025-09-05 | 195200.00 | 198700.00 | 192900.00 | 198000.00 | +1.33% | 76,157 |
| 2025-09-04 | 190200.00 | 198200.00 | 190200.00 | 195400.00 | +2.04% | 74,552 |
| 2025-09-03 | 189600.00 | 193200.00 | 188100.00 | 191500.00 | +1.00% | 61,290 |
| 2025-09-02 | 193300.00 | 197500.00 | 186000.00 | 189600.00 | -1.86% | 77,666 |
| 2025-09-01 | 201500.00 | 201500.00 | 192500.00 | 193200.00 | -4.83% | 84,019 |
| 2025-08-29 | 205000.00 | 206000.00 | 200000.00 | 203000.00 | -0.73% | 53,602 |
| 2025-08-28 | 203000.00 | 205000.00 | 201000.00 | 204500.00 | +0.99% | 36,801 |
| 2025-08-27 | 201500.00 | 205500.00 | 198600.00 | 202500.00 | +1.00% | 54,877 |
| 2025-08-26 | 198400.00 | 202000.00 | 196400.00 | 200500.00 | +1.06% | 108,648 |
| 2025-08-25 | 198700.00 | 199600.00 | 196400.00 | 198400.00 | +0.56% | 39,666 |
| 2025-08-22 | 197000.00 | 198700.00 | 195700.00 | 197300.00 | -0.40% | 51,836 |
| 2025-08-21 | 199700.00 | 202000.00 | 196000.00 | 198100.00 | -0.90% | 80,733 |
| 2025-08-20 | 205000.00 | 207000.00 | 198600.00 | 199900.00 | -3.43% | 77,416 |
| 2025-08-19 | 208500.00 | 211500.00 | 205500.00 | 207000.00 | +0.49% | 60,241 |
| 2025-08-18 | 209500.00 | 211500.00 | 205000.00 | 206000.00 | -1.90% | 58,102 |
| 2025-08-14 | 214500.00 | 215500.00 | 208500.00 | 210000.00 | -2.10% | 124,969 |
| 2025-08-13 | 221500.00 | 221500.00 | 213000.00 | 214500.00 | -3.81% | 131,479 |
| 2025-08-12 | 211500.00 | 229000.00 | 211000.00 | 223000.00 | +10.12% | 470,179 |
| 2025-08-11 | 209000.00 | 214500.00 | 201500.00 | 202500.00 | +0.25% | 83,607 |
| 2025-08-08 | 203500.00 | 204000.00 | 199700.00 | 202000.00 | -0.74% | 55,229 |
| 2025-08-07 | 196000.00 | 204500.00 | 193600.00 | 203500.00 | +3.88% | 85,477 |
| 2025-08-06 | 195000.00 | 196400.00 | 193700.00 | 195900.00 | +0.26% | 36,922 |
| 2025-08-05 | 199900.00 | 203000.00 | 194500.00 | 195400.00 | -0.76% | 88,713 |
| 2025-08-04 | 190500.00 | 203500.00 | 188900.00 | 196900.00 | +3.31% | 155,552 |
| 2025-08-01 | 190200.00 | 192800.00 | 187200.00 | 190600.00 | -1.60% | 54,545 |
| 2025-07-31 | 192500.00 | 194700.00 | 192200.00 | 193700.00 | -0.10% | 32,276 |
| 2025-07-30 | 192800.00 | 194700.00 | 192100.00 | 193900.00 | +0.57% | 45,943 |
| 2025-07-29 | 194600.00 | 194600.00 | 189800.00 | 192800.00 | -0.62% | 59,086 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.13%). Worst month: Dec (-10.93%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NCsoft Corp's (036570.KS) latest close?
248500.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 036570.KS's 52-week high and low?
343500.00 high and 176100.00 low over the trailing 52 weeks, as of 2026-08-07.
What is NCsoft Corp's strongest and weakest month historically?
Historically, 036570.KS's strongest calendar month has been Nov (average +9.13%) and its weakest Dec (average -10.93%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 936 daily bars in the Closelook data lake.