NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,410
+170 (1.28%)
Oct 31, 2025, 1:40 PM KST

NEXON Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202513,180.0013,400.0013,180.0013,250.00-0.08%38,190
Oct 30, 202513,300.0013,350.0013,120.0013,240.0013,240.00-0.90%106,130
Oct 29, 202513,400.0013,450.0013,240.0013,360.0013,360.00-0.22%97,365
Oct 28, 202513,210.0013,420.0013,170.0013,390.0013,390.001.75%103,812
Oct 27, 202513,060.0013,290.0013,010.0013,160.0013,160.000.92%118,185
Oct 24, 202513,330.0013,330.0012,990.0013,040.0013,040.00-2.10%257,940
Oct 23, 202513,380.0013,550.0013,230.0013,320.0013,320.00-0.45%152,194
Oct 22, 202513,300.0013,430.0013,170.0013,380.0013,380.000.60%64,128
Oct 21, 202513,330.0013,550.0013,250.0013,300.0013,300.000.23%93,323
Oct 20, 202513,230.0013,490.0013,070.0013,270.0013,270.000.30%84,970
Oct 17, 202513,360.0013,510.0013,220.0013,230.0013,230.00-2.07%111,391
Oct 16, 202513,440.0013,540.0013,340.0013,510.0013,510.000.97%90,869
Oct 15, 202513,220.0013,450.0013,140.0013,380.0013,380.002.14%98,584
Oct 14, 202513,300.0013,410.0013,030.0013,100.0013,100.00-1.36%115,203
Oct 13, 202513,180.0013,400.0012,900.0013,280.0013,280.00-0.97%114,345
Oct 10, 202513,710.0013,720.0013,360.0013,410.0013,410.00-2.19%179,892
Oct 2, 202513,860.0013,920.0013,710.0013,710.0013,710.00-0.80%124,336
Oct 1, 202513,990.0014,040.0013,800.0013,820.0013,820.00-1.36%187,011
Sep 30, 202514,020.0015,420.0013,850.0014,010.0014,010.000.29%1,366,483
Sep 29, 202514,010.0014,220.0013,890.0013,970.0013,970.000.50%89,939
Sep 26, 202514,380.0014,400.0013,870.0013,900.0013,900.00-3.41%173,377
Sep 25, 202514,200.0014,570.0014,200.0014,390.0014,390.002.20%150,551
Sep 24, 202514,370.0014,370.0013,990.0014,080.0014,080.00-1.61%111,147
Sep 23, 202514,690.0014,810.0014,300.0014,310.0014,310.00-1.85%117,860
Sep 22, 202514,580.0014,720.0014,380.0014,580.0014,580.00-0.34%117,796
Sep 19, 202514,560.0014,710.0014,440.0014,630.0014,630.000.14%138,241
Sep 18, 202514,670.0014,890.0014,580.0014,610.0014,610.00-0.61%162,416
Sep 17, 202514,250.0014,750.0014,220.0014,700.0014,700.002.37%197,754
Sep 16, 202514,480.0014,610.0014,350.0014,360.0014,360.00-1.78%107,009
Sep 15, 202514,300.0014,650.0014,270.0014,620.0014,620.002.02%245,591
Sep 12, 202514,110.0014,390.0014,090.0014,330.0014,330.001.78%180,950
Sep 11, 202514,160.0014,180.0013,990.0014,080.0014,080.00-0.56%134,063
Sep 10, 202513,880.0014,190.0013,880.0014,160.0014,160.001.51%123,275
Sep 9, 202513,970.0014,010.0013,840.0013,950.0013,950.00-0.07%101,437
Sep 8, 202513,910.0014,000.0013,850.0013,960.0013,960.000.22%62,351
Sep 5, 202513,880.0014,010.0013,800.0013,930.0013,930.000.36%64,551
Sep 4, 202513,830.0013,960.0013,820.0013,880.0013,880.000.07%47,913
Sep 3, 202513,800.0013,900.0013,720.0013,870.0013,870.000.07%46,261
Sep 2, 202513,820.0013,990.0013,770.0013,860.0013,860.000.29%44,971
Sep 1, 202513,820.0013,980.0013,610.0013,820.0013,820.00-0.79%131,473
Aug 29, 202514,170.0014,240.0013,890.0013,930.0013,930.00-1.62%126,723
Aug 28, 202514,280.0014,300.0014,160.0014,160.0014,160.00-1.12%94,251
Aug 27, 202514,230.0014,500.0014,160.0014,320.0014,320.000.70%97,194
Aug 26, 202514,200.0014,320.0014,080.0014,220.0014,220.00-1.52%140,294
Aug 25, 202514,430.0014,650.0014,290.0014,440.0014,440.000.28%201,124
Aug 22, 202514,440.0014,520.0014,250.0014,400.0014,400.00-0.21%132,971
Aug 21, 202514,150.0014,550.0014,150.0014,430.0014,430.001.98%197,506
Aug 20, 202514,200.0014,390.0014,030.0014,150.0014,150.00-2.28%141,301
Aug 19, 202514,420.0014,800.0014,150.0014,480.0014,480.00-0.21%245,954
Aug 18, 202514,160.0014,550.0014,020.0014,510.0014,510.002.69%333,209