NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,130
-210 (-1.46%)
Aug 8, 2025, 3:30 PM KST

The Duckhorn Portfolio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202514,200.0014,420.0014,190.0014,340.0014,340.001.13%148,505
Aug 6, 202514,080.0014,200.0013,960.0014,180.0014,180.000.71%80,275
Aug 5, 202513,920.0014,120.0013,890.0014,080.0014,080.001.51%60,127
Aug 4, 202513,550.0014,000.0013,550.0013,870.0013,870.001.99%100,767
Aug 1, 202513,880.0013,920.0013,420.0013,600.0013,600.00-2.09%207,232
Jul 31, 202513,920.0014,050.0013,790.0013,890.0013,890.00-0.14%156,634
Jul 30, 202514,040.0014,050.0013,890.0013,910.0013,910.00-0.93%188,552
Jul 29, 202514,060.0014,180.0013,980.0014,040.0014,040.00-1.47%111,873
Jul 28, 202514,380.0014,400.0014,130.0014,250.0014,250.00-1.25%165,496
Jul 25, 202514,240.0014,630.0014,230.0014,430.0014,430.000.84%146,239
Jul 24, 202514,500.0014,680.0014,200.0014,310.0014,310.00-0.76%214,712
Jul 23, 202514,410.0014,600.0014,130.0014,420.0014,420.000.98%194,235
Jul 22, 202514,310.0014,490.0014,150.0014,280.0014,280.00-0.21%116,243
Jul 21, 202514,220.0014,360.0014,160.0014,310.0014,310.000.63%113,740
Jul 18, 202514,160.0014,290.0014,130.0014,220.0014,220.00-126,194
Jul 17, 202514,220.0014,330.0014,060.0014,220.0014,220.00-111,242
Jul 16, 202514,380.0014,580.0014,180.0014,220.0014,220.00-0.97%134,563
Jul 15, 202514,360.0014,610.0014,220.0014,360.0014,360.00-170,959
Jul 14, 202514,160.0014,400.0014,070.0014,360.0014,360.000.56%154,955
Jul 11, 202514,270.0014,370.0014,160.0014,280.0014,280.000.14%128,729
Jul 10, 202514,380.0014,380.0014,080.0014,260.0014,260.00-0.77%180,915
Jul 9, 202514,400.0014,520.0014,270.0014,370.0014,370.000.70%177,236
Jul 8, 202514,090.0014,400.0014,040.0014,270.0014,270.002.29%231,805
Jul 7, 202514,010.0014,330.0013,930.0013,950.0013,950.00-2.99%246,171
Jul 4, 202514,690.0014,820.0014,350.0014,380.0014,380.00-1.57%275,608
Jul 3, 202514,560.0015,200.0014,510.0014,610.0014,610.00-1.42%575,867
Jul 2, 202515,500.0015,500.0014,290.0014,820.0014,820.006.08%2,999,261
Jul 1, 202513,930.0014,270.0013,930.0013,970.0013,970.000.50%158,526
Jun 30, 202513,950.0014,150.0013,890.0013,900.0013,900.00-0.71%156,702
Jun 27, 202514,260.0014,300.0013,840.0014,000.0014,000.00-0.78%243,136
Jun 26, 202514,480.0014,480.0014,050.0014,110.0014,110.00-2.35%257,401
Jun 25, 202514,780.0014,810.0014,380.0014,450.0014,450.00-2.23%322,710
Jun 24, 202514,730.0014,940.0014,590.0014,780.0014,780.001.86%633,004
Jun 23, 202514,600.0014,660.0014,200.0014,510.0014,510.00-1.89%329,914
Jun 20, 202514,510.0014,980.0014,240.0014,790.0014,790.002.07%615,887
Jun 19, 202514,750.0014,860.0014,390.0014,490.0014,490.00-2.56%571,111
Jun 18, 202514,320.0015,230.0014,320.0014,870.0014,870.000.34%827,964
Jun 17, 202515,460.0015,690.0014,540.0014,820.0014,820.00-7.08%1,447,671
Jun 16, 202515,700.0016,200.0015,350.0015,950.0015,950.00-5.29%1,313,541
Jun 13, 202518,400.0018,420.0016,120.0016,840.0016,840.0010.50%6,964,097
Jun 12, 202513,740.0015,640.0013,620.0015,240.0015,240.0011.08%2,249,781
Jun 11, 202513,720.0013,800.0013,590.0013,720.0013,720.00-0.07%155,001
Jun 10, 202513,800.0013,930.0013,630.0013,730.0013,730.000.66%224,002
Jun 9, 202513,450.0013,730.0013,450.0013,640.0013,640.001.56%254,967
Jun 5, 202513,670.0013,840.0013,110.0013,430.0013,430.00-2.18%500,319
Jun 4, 202513,620.0014,000.0013,620.0013,730.0013,730.002.16%357,198
Jun 2, 202513,160.0013,610.0013,100.0013,440.0013,440.002.99%388,813
May 30, 202513,160.0013,160.0012,880.0013,050.0013,050.00-0.38%83,557
May 29, 202513,050.0013,110.0012,910.0013,100.0013,100.001.39%107,573
May 28, 202512,740.0012,990.0012,740.0012,920.0012,920.001.17%125,187