NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea · Delayed Price · Currency is KRW 14,050
-110 (-0.78%)
Aug 29, 2025, 12:40 PM KST
NEXON Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14,170.00 | 14,240.00 | 14,050.00 | 14,060.00 | - | -0.71% | 28,375 |
| 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 |
| Jul 10, 2025 | 14,380.00 | 14,380.00 | 14,080.00 | 14,260.00 | 14,260.00 | -0.77% | 180,915 |
| Jul 9, 2025 | 14,400.00 | 14,520.00 | 14,270.00 | 14,370.00 | 14,370.00 | 0.70% | 177,236 |
| Jul 8, 2025 | 14,090.00 | 14,400.00 | 14,040.00 | 14,270.00 | 14,270.00 | 2.29% | 231,805 |
| Jul 7, 2025 | 14,010.00 | 14,330.00 | 13,930.00 | 13,950.00 | 13,950.00 | -2.99% | 246,171 |
| Jul 4, 2025 | 14,690.00 | 14,820.00 | 14,350.00 | 14,380.00 | 14,380.00 | -1.57% | 275,608 |
| Jul 3, 2025 | 14,560.00 | 15,200.00 | 14,510.00 | 14,610.00 | 14,610.00 | -1.42% | 575,867 |
| Jul 2, 2025 | 15,500.00 | 15,500.00 | 14,290.00 | 14,820.00 | 14,820.00 | 6.08% | 2,999,261 |
| Jul 1, 2025 | 13,930.00 | 14,270.00 | 13,930.00 | 13,970.00 | 13,970.00 | 0.50% | 158,526 |
| Jun 30, 2025 | 13,950.00 | 14,150.00 | 13,890.00 | 13,900.00 | 13,900.00 | -0.71% | 156,702 |
| Jun 27, 2025 | 14,260.00 | 14,300.00 | 13,840.00 | 14,000.00 | 14,000.00 | -0.78% | 243,136 |
| Jun 26, 2025 | 14,480.00 | 14,480.00 | 14,050.00 | 14,110.00 | 14,110.00 | -2.35% | 257,401 |
| Jun 25, 2025 | 14,780.00 | 14,810.00 | 14,380.00 | 14,450.00 | 14,450.00 | -2.23% | 322,710 |
| Jun 24, 2025 | 14,730.00 | 14,940.00 | 14,590.00 | 14,780.00 | 14,780.00 | 1.86% | 633,004 |
| Jun 23, 2025 | 14,600.00 | 14,660.00 | 14,200.00 | 14,510.00 | 14,510.00 | -1.89% | 329,914 |
| Jun 20, 2025 | 14,510.00 | 14,980.00 | 14,240.00 | 14,790.00 | 14,790.00 | 2.07% | 615,887 |