NHN BUGS Corporation (KOSDAQ:104200)
South Korea · Delayed Price · Currency is KRW 3,645.00
+30.00 (0.83%)
At close: May 14, 2026
NHN BUGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3,590.00 | 3,730.00 | 3,460.00 | 3,645.00 | 3,645.00 | 0.83% | 60,420 |
| May 13, 2026 | 3,535.00 | 3,760.00 | 3,530.00 | 3,615.00 | 3,615.00 | 2.26% | 59,060 |
| May 12, 2026 | 3,575.00 | 3,700.00 | 3,505.00 | 3,535.00 | 3,535.00 | - | 103,509 |
| May 11, 2026 | 3,835.00 | 3,985.00 | 3,535.00 | 3,535.00 | 3,535.00 | -7.82% | 81,520 |
| May 8, 2026 | 3,900.00 | 3,950.00 | 3,645.00 | 3,835.00 | 3,835.00 | -2.29% | 42,693 |
| May 7, 2026 | 3,975.00 | 4,050.00 | 3,890.00 | 3,925.00 | 3,925.00 | -1.88% | 53,954 |
| May 6, 2026 | 4,140.00 | 4,235.00 | 3,945.00 | 4,000.00 | 4,000.00 | -3.15% | 105,551 |
| May 4, 2026 | 4,360.00 | 4,375.00 | 4,130.00 | 4,130.00 | 4,130.00 | -6.03% | 156,864 |
| Apr 30, 2026 | 4,170.00 | 4,860.00 | 4,170.00 | 4,395.00 | 4,395.00 | 5.40% | 619,728 |
| Apr 29, 2026 | 4,060.00 | 4,320.00 | 3,965.00 | 4,170.00 | 4,170.00 | 3.73% | 123,875 |
| Apr 28, 2026 | 4,020.00 | 4,105.00 | 3,975.00 | 4,020.00 | 4,020.00 | 0.25% | 27,149 |
| Apr 27, 2026 | 4,035.00 | 4,125.00 | 3,970.00 | 4,010.00 | 4,010.00 | -0.99% | 50,635 |
| Apr 24, 2026 | 4,050.00 | 4,135.00 | 3,995.00 | 4,050.00 | 4,050.00 | 0.37% | 77,438 |
| Apr 23, 2026 | 3,965.00 | 4,090.00 | 3,915.00 | 4,035.00 | 4,035.00 | 1.77% | 57,382 |
| Apr 22, 2026 | 4,000.00 | 4,000.00 | 3,850.00 | 3,965.00 | 3,965.00 | -1.98% | 78,828 |
| Apr 21, 2026 | 4,105.00 | 4,175.00 | 3,970.00 | 4,045.00 | 4,045.00 | -3.69% | 102,036 |
| Apr 20, 2026 | 4,265.00 | 4,345.00 | 4,060.00 | 4,200.00 | 4,200.00 | -2.33% | 81,300 |
| Apr 17, 2026 | 4,290.00 | 4,365.00 | 4,185.00 | 4,300.00 | 4,300.00 | 0.23% | 91,738 |
| Apr 16, 2026 | 4,500.00 | 4,500.00 | 4,265.00 | 4,290.00 | 4,290.00 | -5.09% | 179,184 |
| Apr 15, 2026 | 4,385.00 | 5,050.00 | 4,320.00 | 4,520.00 | 4,520.00 | 3.08% | 628,865 |
| Apr 14, 2026 | 4,100.00 | 4,455.00 | 4,060.00 | 4,385.00 | 4,385.00 | 6.95% | 160,033 |
| Apr 13, 2026 | 4,005.00 | 4,210.00 | 3,900.00 | 4,100.00 | 4,100.00 | 2.76% | 119,428 |
| Apr 10, 2026 | 3,735.00 | 4,250.00 | 3,735.00 | 3,990.00 | 3,990.00 | 5.98% | 411,687 |
| Apr 9, 2026 | 3,940.00 | 3,940.00 | 3,650.00 | 3,765.00 | 3,765.00 | -3.95% | 89,332 |
| Apr 8, 2026 | 4,030.00 | 4,270.00 | 3,860.00 | 3,920.00 | 3,920.00 | -1.88% | 359,947 |
| Apr 7, 2026 | 3,710.00 | 4,735.00 | 3,590.00 | 3,995.00 | 3,995.00 | 7.83% | 2,360,974 |
| Apr 6, 2026 | 3,545.00 | 3,705.00 | 3,455.00 | 3,705.00 | 3,705.00 | 4.66% | 98,480 |
| Apr 3, 2026 | 3,635.00 | 3,680.00 | 3,410.00 | 3,540.00 | 3,540.00 | -2.61% | 88,028 |
| Apr 2, 2026 | 3,730.00 | 3,895.00 | 3,560.00 | 3,635.00 | 3,635.00 | -2.42% | 113,763 |
| Apr 1, 2026 | 3,775.00 | 3,920.00 | 3,605.00 | 3,725.00 | 3,725.00 | 0.68% | 154,485 |
| Mar 31, 2026 | 3,950.00 | 4,040.00 | 3,565.00 | 3,700.00 | 3,700.00 | -6.33% | 179,465 |
| Mar 30, 2026 | 3,755.00 | 4,115.00 | 3,700.00 | 3,950.00 | 3,950.00 | -10.33% | 745,117 |
| Mar 27, 2026 | 4,540.00 | 4,540.00 | 3,975.00 | 4,405.00 | 4,405.00 | -6.97% | 537,985 |
| Mar 26, 2026 | 4,685.00 | 5,150.00 | 4,550.00 | 4,735.00 | 4,735.00 | 1.07% | 276,915 |
| Mar 25, 2026 | 4,720.00 | 4,795.00 | 4,575.00 | 4,685.00 | 4,685.00 | -0.74% | 174,498 |
| Mar 24, 2026 | 5,270.00 | 5,270.00 | 4,530.00 | 4,720.00 | 4,720.00 | -6.90% | 218,436 |
| Mar 23, 2026 | 5,050.00 | 5,550.00 | 4,880.00 | 5,070.00 | 5,070.00 | 0.40% | 299,197 |
| Mar 20, 2026 | 5,900.00 | 6,110.00 | 4,800.00 | 5,050.00 | 5,050.00 | -13.82% | 617,642 |
| Mar 19, 2026 | 5,370.00 | 6,240.00 | 5,350.00 | 5,860.00 | 5,860.00 | 8.72% | 747,770 |
| Mar 18, 2026 | 5,390.00 | 5,550.00 | 5,200.00 | 5,390.00 | 5,390.00 | 0.19% | 136,079 |
| Mar 17, 2026 | 5,510.00 | 5,570.00 | 5,190.00 | 5,380.00 | 5,380.00 | -1.10% | 182,629 |
| Mar 16, 2026 | 5,520.00 | 5,890.00 | 5,300.00 | 5,440.00 | 5,440.00 | 3.03% | 190,918 |
| Mar 13, 2026 | 5,370.00 | 5,440.00 | 5,120.00 | 5,280.00 | 5,280.00 | -0.94% | 130,926 |
| Mar 12, 2026 | 5,270.00 | 5,600.00 | 5,170.00 | 5,330.00 | 5,330.00 | 1.14% | 137,385 |
| Mar 11, 2026 | 5,600.00 | 5,600.00 | 5,140.00 | 5,270.00 | 5,270.00 | 3.94% | 169,963 |
| Mar 10, 2026 | 5,130.00 | 5,190.00 | 4,855.00 | 5,070.00 | 5,070.00 | 5.74% | 97,261 |
| Mar 9, 2026 | 4,835.00 | 4,850.00 | 4,510.00 | 4,795.00 | 4,795.00 | -3.81% | 153,214 |
| Mar 6, 2026 | 5,200.00 | 5,410.00 | 4,985.00 | 4,985.00 | 4,985.00 | -5.94% | 268,606 |
| Mar 5, 2026 | 4,875.00 | 5,580.00 | 4,875.00 | 5,300.00 | 5,300.00 | 12.89% | 168,494 |
| Mar 4, 2026 | 5,060.00 | 5,370.00 | 4,485.00 | 4,695.00 | 4,695.00 | -7.58% | 258,395 |