NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea · Delayed Price · Currency is KRW 10,950
-270 (-2.41%)
May 20, 2026, 3:30 PM KST
NEXON Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,170.00 | 11,170.00 | 10,850.00 | 10,890.00 | - | -2.94% | 53,042 |
| May 19, 2026 | 11,030.00 | 11,760.00 | 11,030.00 | 11,220.00 | 11,220.00 | - | 303,208 |
| May 18, 2026 | 11,050.00 | 11,330.00 | 10,730.00 | 11,220.00 | 11,220.00 | 1.63% | 153,535 |
| May 15, 2026 | 11,010.00 | 11,300.00 | 10,770.00 | 11,040.00 | 11,040.00 | 2.22% | 262,321 |
| May 14, 2026 | 10,660.00 | 10,990.00 | 10,660.00 | 10,800.00 | 10,800.00 | 0.84% | 133,233 |
| May 13, 2026 | 10,900.00 | 11,100.00 | 10,700.00 | 10,710.00 | 10,710.00 | -0.93% | 125,864 |
| May 12, 2026 | 11,040.00 | 11,110.00 | 10,700.00 | 10,810.00 | 10,810.00 | -1.82% | 211,292 |
| May 11, 2026 | 11,240.00 | 11,240.00 | 10,900.00 | 11,010.00 | 11,010.00 | -1.87% | 139,695 |
| May 8, 2026 | 11,190.00 | 11,240.00 | 11,020.00 | 11,220.00 | 11,220.00 | 0.36% | 95,019 |
| May 7, 2026 | 11,410.00 | 11,440.00 | 11,170.00 | 11,180.00 | 11,180.00 | -2.36% | 152,448 |
| May 6, 2026 | 11,800.00 | 11,800.00 | 11,450.00 | 11,450.00 | 11,450.00 | -2.80% | 164,606 |
| May 4, 2026 | 11,920.00 | 12,200.00 | 11,780.00 | 11,780.00 | 11,780.00 | -0.67% | 178,115 |
| Apr 30, 2026 | 12,010.00 | 12,250.00 | 11,850.00 | 11,860.00 | 11,860.00 | -1.98% | 145,377 |
| Apr 29, 2026 | 12,020.00 | 12,140.00 | 11,920.00 | 12,100.00 | 12,100.00 | 1.51% | 128,175 |
| Apr 28, 2026 | 11,970.00 | 12,050.00 | 11,800.00 | 11,920.00 | 11,920.00 | -0.42% | 104,922 |
| Apr 27, 2026 | 12,070.00 | 12,250.00 | 11,970.00 | 11,970.00 | 11,970.00 | -1.07% | 110,572 |
| Apr 24, 2026 | 12,000.00 | 12,170.00 | 11,980.00 | 12,100.00 | 12,100.00 | 0.67% | 70,580 |
| Apr 23, 2026 | 12,110.00 | 12,190.00 | 11,920.00 | 12,020.00 | 12,020.00 | -0.74% | 83,243 |
| Apr 22, 2026 | 11,980.00 | 12,160.00 | 11,980.00 | 12,110.00 | 12,110.00 | 0.75% | 77,837 |
| Apr 21, 2026 | 12,210.00 | 12,240.00 | 12,020.00 | 12,020.00 | 12,020.00 | -0.50% | 77,701 |
| Apr 20, 2026 | 12,170.00 | 12,330.00 | 12,080.00 | 12,080.00 | 12,080.00 | -0.41% | 95,626 |
| Apr 17, 2026 | 11,900.00 | 12,440.00 | 11,860.00 | 12,130.00 | 12,130.00 | 1.34% | 298,470 |
| Apr 16, 2026 | 11,970.00 | 12,180.00 | 11,940.00 | 11,970.00 | 11,970.00 | 1.01% | 93,262 |
| Apr 15, 2026 | 12,020.00 | 12,120.00 | 11,820.00 | 11,850.00 | 11,850.00 | -0.34% | 136,443 |
| Apr 14, 2026 | 11,790.00 | 12,090.00 | 11,790.00 | 11,890.00 | 11,890.00 | 1.97% | 114,525 |
| Apr 13, 2026 | 11,770.00 | 12,190.00 | 11,610.00 | 11,660.00 | 11,660.00 | -1.77% | 166,604 |
| Apr 10, 2026 | 11,600.00 | 12,400.00 | 11,600.00 | 11,870.00 | 11,870.00 | 1.45% | 372,391 |
| Apr 9, 2026 | 11,250.00 | 11,720.00 | 11,210.00 | 11,700.00 | 11,700.00 | 3.36% | 153,924 |
| Apr 8, 2026 | 11,530.00 | 11,610.00 | 11,160.00 | 11,320.00 | 11,320.00 | 1.43% | 182,660 |
| Apr 7, 2026 | 11,430.00 | 11,570.00 | 11,100.00 | 11,160.00 | 11,160.00 | -1.76% | 98,014 |
| Apr 6, 2026 | 11,410.00 | 11,530.00 | 11,270.00 | 11,360.00 | 11,360.00 | - | 71,682 |
| Apr 3, 2026 | 11,550.00 | 11,570.00 | 11,360.00 | 11,360.00 | 11,360.00 | -0.70% | 82,276 |
| Apr 2, 2026 | 11,990.00 | 12,070.00 | 11,340.00 | 11,440.00 | 11,440.00 | -4.83% | 161,134 |
| Apr 1, 2026 | 11,690.00 | 12,190.00 | 11,630.00 | 12,020.00 | 12,020.00 | 3.80% | 254,453 |
| Mar 31, 2026 | 11,340.00 | 12,080.00 | 11,340.00 | 11,580.00 | 11,580.00 | - | 243,802 |
| Mar 30, 2026 | 11,290.00 | 11,860.00 | 11,060.00 | 11,580.00 | 11,580.00 | 1.40% | 165,757 |
| Mar 27, 2026 | 11,000.00 | 11,480.00 | 10,900.00 | 11,420.00 | 11,420.00 | 3.35% | 175,936 |
| Mar 26, 2026 | 11,210.00 | 11,410.00 | 11,050.00 | 11,050.00 | 11,050.00 | -1.34% | 136,432 |
| Mar 25, 2026 | 11,060.00 | 11,260.00 | 11,060.00 | 11,200.00 | 11,200.00 | 1.82% | 172,509 |
| Mar 24, 2026 | 11,070.00 | 11,120.00 | 10,860.00 | 11,000.00 | 11,000.00 | 0.46% | 97,428 |
| Mar 23, 2026 | 11,330.00 | 11,330.00 | 10,860.00 | 10,950.00 | 10,950.00 | -1.08% | 155,821 |
| Mar 20, 2026 | 10,920.00 | 11,240.00 | 10,920.00 | 11,070.00 | 11,070.00 | 1.37% | 119,151 |
| Mar 19, 2026 | 10,950.00 | 10,990.00 | 10,800.00 | 10,920.00 | 10,920.00 | -1.36% | 92,613 |
| Mar 18, 2026 | 11,230.00 | 11,290.00 | 11,010.00 | 11,070.00 | 11,070.00 | -0.45% | 138,318 |
| Mar 17, 2026 | 11,260.00 | 11,300.00 | 11,090.00 | 11,120.00 | 11,120.00 | -0.18% | 98,548 |
| Mar 16, 2026 | 11,200.00 | 11,340.00 | 11,030.00 | 11,140.00 | 11,140.00 | -0.89% | 113,163 |
| Mar 13, 2026 | 10,920.00 | 11,290.00 | 10,730.00 | 11,240.00 | 11,240.00 | 2.55% | 142,320 |
| Mar 12, 2026 | 10,840.00 | 11,050.00 | 10,730.00 | 10,960.00 | 10,960.00 | 1.39% | 177,121 |
| Mar 11, 2026 | 11,030.00 | 11,110.00 | 10,810.00 | 10,810.00 | 10,810.00 | -2.08% | 185,935 |
| Mar 10, 2026 | 11,380.00 | 11,380.00 | 10,980.00 | 11,040.00 | 11,040.00 | -0.90% | 161,699 |