NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea · Delayed Price · Currency is KRW 14,630
+20 (0.14%)
Sep 19, 2025, 3:30 PM KST
NEXON Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14,560.00 | 14,710.00 | 14,440.00 | 14,630.00 | 14,630.00 | 0.14% | 138,241 |
| Sep 18, 2025 | 14,670.00 | 14,890.00 | 14,580.00 | 14,610.00 | 14,610.00 | -0.61% | 162,416 |
| Sep 17, 2025 | 14,250.00 | 14,750.00 | 14,220.00 | 14,700.00 | 14,700.00 | 2.37% | 197,754 |
| Sep 16, 2025 | 14,480.00 | 14,610.00 | 14,350.00 | 14,360.00 | 14,360.00 | -1.78% | 107,009 |
| Sep 15, 2025 | 14,300.00 | 14,650.00 | 14,270.00 | 14,620.00 | 14,620.00 | 2.02% | 245,591 |
| Sep 12, 2025 | 14,110.00 | 14,390.00 | 14,090.00 | 14,330.00 | 14,330.00 | 1.78% | 180,950 |
| Sep 11, 2025 | 14,160.00 | 14,180.00 | 13,990.00 | 14,080.00 | 14,080.00 | -0.56% | 134,063 |
| Sep 10, 2025 | 13,880.00 | 14,190.00 | 13,880.00 | 14,160.00 | 14,160.00 | 1.51% | 123,275 |
| Sep 9, 2025 | 13,970.00 | 14,010.00 | 13,840.00 | 13,950.00 | 13,950.00 | -0.07% | 101,437 |
| Sep 8, 2025 | 13,910.00 | 14,000.00 | 13,850.00 | 13,960.00 | 13,960.00 | 0.22% | 62,351 |
| Sep 5, 2025 | 13,880.00 | 14,010.00 | 13,800.00 | 13,930.00 | 13,930.00 | 0.36% | 64,551 |
| Sep 4, 2025 | 13,830.00 | 13,960.00 | 13,820.00 | 13,880.00 | 13,880.00 | 0.07% | 47,913 |
| Sep 3, 2025 | 13,800.00 | 13,900.00 | 13,720.00 | 13,870.00 | 13,870.00 | 0.07% | 46,261 |
| Sep 2, 2025 | 13,820.00 | 13,990.00 | 13,770.00 | 13,860.00 | 13,860.00 | 0.29% | 44,971 |
| Sep 1, 2025 | 13,820.00 | 13,980.00 | 13,610.00 | 13,820.00 | 13,820.00 | -0.79% | 131,473 |
| Aug 29, 2025 | 14,170.00 | 14,240.00 | 13,890.00 | 13,930.00 | 13,930.00 | -1.62% | 126,723 |
| Aug 28, 2025 | 14,280.00 | 14,300.00 | 14,160.00 | 14,160.00 | 14,160.00 | -1.12% | 94,251 |
| Aug 27, 2025 | 14,230.00 | 14,500.00 | 14,160.00 | 14,320.00 | 14,320.00 | 0.70% | 97,194 |
| Aug 26, 2025 | 14,200.00 | 14,320.00 | 14,080.00 | 14,220.00 | 14,220.00 | -1.52% | 140,294 |
| Aug 25, 2025 | 14,430.00 | 14,650.00 | 14,290.00 | 14,440.00 | 14,440.00 | 0.28% | 201,124 |
| Aug 22, 2025 | 14,440.00 | 14,520.00 | 14,250.00 | 14,400.00 | 14,400.00 | -0.21% | 132,971 |
| Aug 21, 2025 | 14,150.00 | 14,550.00 | 14,150.00 | 14,430.00 | 14,430.00 | 1.98% | 197,506 |
| Aug 20, 2025 | 14,200.00 | 14,390.00 | 14,030.00 | 14,150.00 | 14,150.00 | -2.28% | 141,301 |
| Aug 19, 2025 | 14,420.00 | 14,800.00 | 14,150.00 | 14,480.00 | 14,480.00 | -0.21% | 245,954 |
| Aug 18, 2025 | 14,160.00 | 14,550.00 | 14,020.00 | 14,510.00 | 14,510.00 | 2.69% | 333,209 |
| Aug 14, 2025 | 13,850.00 | 14,230.00 | 13,630.00 | 14,130.00 | 14,130.00 | 0.86% | 248,465 |
| Aug 13, 2025 | 13,960.00 | 14,110.00 | 13,630.00 | 14,010.00 | 14,010.00 | 0.94% | 169,359 |
| Aug 12, 2025 | 13,990.00 | 14,330.00 | 13,880.00 | 13,880.00 | 13,880.00 | -0.50% | 152,185 |
| Aug 11, 2025 | 14,100.00 | 14,130.00 | 13,860.00 | 13,950.00 | 13,950.00 | -1.27% | 109,496 |
| Aug 8, 2025 | 14,290.00 | 14,300.00 | 14,030.00 | 14,130.00 | 14,130.00 | -1.46% | 150,393 |
| Aug 7, 2025 | 14,200.00 | 14,420.00 | 14,190.00 | 14,340.00 | 14,340.00 | 1.13% | 148,505 |
| Aug 6, 2025 | 14,080.00 | 14,200.00 | 13,960.00 | 14,180.00 | 14,180.00 | 0.71% | 80,275 |
| Aug 5, 2025 | 13,920.00 | 14,120.00 | 13,890.00 | 14,080.00 | 14,080.00 | 1.51% | 60,127 |
| Aug 4, 2025 | 13,550.00 | 14,000.00 | 13,550.00 | 13,870.00 | 13,870.00 | 1.99% | 100,767 |
| Aug 1, 2025 | 13,880.00 | 13,920.00 | 13,420.00 | 13,600.00 | 13,600.00 | -2.09% | 207,232 |
| Jul 31, 2025 | 13,920.00 | 14,050.00 | 13,790.00 | 13,890.00 | 13,890.00 | -0.14% | 156,634 |
| Jul 30, 2025 | 14,040.00 | 14,050.00 | 13,890.00 | 13,910.00 | 13,910.00 | -0.93% | 188,552 |
| Jul 29, 2025 | 14,060.00 | 14,180.00 | 13,980.00 | 14,040.00 | 14,040.00 | -1.47% | 111,873 |
| Jul 28, 2025 | 14,380.00 | 14,400.00 | 14,130.00 | 14,250.00 | 14,250.00 | -1.25% | 165,496 |
| Jul 25, 2025 | 14,240.00 | 14,630.00 | 14,230.00 | 14,430.00 | 14,430.00 | 0.84% | 146,239 |
| Jul 24, 2025 | 14,500.00 | 14,680.00 | 14,200.00 | 14,310.00 | 14,310.00 | -0.76% | 214,712 |
| Jul 23, 2025 | 14,410.00 | 14,600.00 | 14,130.00 | 14,420.00 | 14,420.00 | 0.98% | 194,235 |
| Jul 22, 2025 | 14,310.00 | 14,490.00 | 14,150.00 | 14,280.00 | 14,280.00 | -0.21% | 116,243 |
| Jul 21, 2025 | 14,220.00 | 14,360.00 | 14,160.00 | 14,310.00 | 14,310.00 | 0.63% | 113,740 |
| Jul 18, 2025 | 14,160.00 | 14,290.00 | 14,130.00 | 14,220.00 | 14,220.00 | - | 126,194 |
| Jul 17, 2025 | 14,220.00 | 14,330.00 | 14,060.00 | 14,220.00 | 14,220.00 | - | 111,242 |
| Jul 16, 2025 | 14,380.00 | 14,580.00 | 14,180.00 | 14,220.00 | 14,220.00 | -0.97% | 134,563 |
| Jul 15, 2025 | 14,360.00 | 14,610.00 | 14,220.00 | 14,360.00 | 14,360.00 | - | 170,959 |
| Jul 14, 2025 | 14,160.00 | 14,400.00 | 14,070.00 | 14,360.00 | 14,360.00 | 0.56% | 154,955 |
| Jul 11, 2025 | 14,270.00 | 14,370.00 | 14,160.00 | 14,280.00 | 14,280.00 | 0.14% | 128,729 |