NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea · Delayed Price · Currency is KRW 10,010
-430 (-4.12%)
Oct 8, 2026, 3:30 PM KST
NEXON Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10,500.00 | 10,500.00 | 9,750.00 | 10,010.00 | 10,010.00 | -4.12% | 252,025 |
| Oct 7, 2026 | 10,690.00 | 11,060.00 | 10,380.00 | 10,440.00 | 10,440.00 | -4.66% | 287,901 |
| Oct 6, 2026 | 10,750.00 | 10,950.00 | 10,720.00 | 10,950.00 | 10,950.00 | 0.92% | 70,610 |
| Oct 2, 2026 | 10,860.00 | 10,990.00 | 10,650.00 | 10,850.00 | 10,850.00 | -0.09% | 60,076 |
| Oct 1, 2026 | 10,260.00 | 10,900.00 | 10,210.00 | 10,860.00 | 10,860.00 | 4.93% | 187,926 |
| Sep 30, 2026 | 10,950.00 | 10,990.00 | 10,240.00 | 10,350.00 | 10,350.00 | -5.82% | 194,771 |
| Sep 29, 2026 | 10,970.00 | 11,050.00 | 10,750.00 | 10,990.00 | 10,990.00 | -0.63% | 110,955 |
| Sep 28, 2026 | 10,890.00 | 11,070.00 | 10,780.00 | 11,060.00 | 11,060.00 | 1.00% | 66,401 |
| Sep 23, 2026 | 10,830.00 | 11,010.00 | 10,710.00 | 10,950.00 | 10,950.00 | 0.55% | 100,390 |
| Sep 22, 2026 | 10,800.00 | 10,990.00 | 10,660.00 | 10,890.00 | 10,890.00 | 0.83% | 117,986 |
| Sep 21, 2026 | 11,180.00 | 11,180.00 | 10,400.00 | 10,800.00 | 10,800.00 | -4.51% | 180,114 |
| Sep 18, 2026 | 11,500.00 | 11,510.00 | 11,090.00 | 11,310.00 | 11,310.00 | -1.22% | 129,191 |
| Sep 17, 2026 | 11,680.00 | 11,680.00 | 10,650.00 | 11,450.00 | 11,450.00 | -1.12% | 122,062 |
| Sep 16, 2026 | 11,590.00 | 11,650.00 | 11,390.00 | 11,580.00 | 11,580.00 | -0.43% | 130,429 |
| Sep 15, 2026 | 11,500.00 | 11,710.00 | 11,400.00 | 11,630.00 | 11,630.00 | -0.09% | 112,607 |
| Sep 14, 2026 | 11,530.00 | 11,780.00 | 11,380.00 | 11,640.00 | 11,640.00 | - | 77,509 |
| Sep 11, 2026 | 11,430.00 | 11,790.00 | 11,430.00 | 11,640.00 | 11,640.00 | -0.43% | 172,893 |
| Sep 10, 2026 | 11,260.00 | 11,760.00 | 11,260.00 | 11,690.00 | 11,690.00 | 3.00% | 174,232 |
| Sep 9, 2026 | 10,960.00 | 11,500.00 | 10,830.00 | 11,350.00 | 11,350.00 | - | 180,611 |
| Sep 8, 2026 | 11,380.00 | 11,550.00 | 11,250.00 | 11,350.00 | 11,350.00 | -1.73% | 175,820 |
| Sep 7, 2026 | 11,580.00 | 11,650.00 | 11,330.00 | 11,550.00 | 11,550.00 | -0.43% | 104,085 |
| Sep 4, 2026 | 11,270.00 | 11,660.00 | 11,070.00 | 11,600.00 | 11,600.00 | 3.76% | 106,248 |
| Sep 3, 2026 | 11,330.00 | 11,660.00 | 11,070.00 | 11,180.00 | 11,180.00 | -2.61% | 203,496 |
| Sep 2, 2026 | 11,410.00 | 11,780.00 | 11,410.00 | 11,480.00 | 11,480.00 | -0.17% | 207,455 |
| Sep 1, 2026 | 10,970.00 | 11,550.00 | 10,940.00 | 11,500.00 | 11,500.00 | 3.79% | 183,505 |
| Aug 31, 2026 | 10,690.00 | 11,220.00 | 10,690.00 | 11,080.00 | 11,080.00 | -0.18% | 650,960 |
| Aug 28, 2026 | 10,790.00 | 11,100.00 | 10,780.00 | 11,100.00 | 11,100.00 | 0.91% | 109,407 |
| Aug 27, 2026 | 10,890.00 | 11,470.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1.01% | 344,778 |
| Aug 26, 2026 | 10,510.00 | 10,930.00 | 10,430.00 | 10,890.00 | 10,890.00 | 1.59% | 281,349 |
| Aug 25, 2026 | 9,100.00 | 10,850.00 | 9,100.00 | 10,720.00 | 10,720.00 | 15.39% | 728,961 |
| Aug 24, 2026 | 9,000.00 | 9,300.00 | 9,000.00 | 9,290.00 | 9,290.00 | 2.31% | 89,426 |
| Aug 21, 2026 | 9,020.00 | 9,110.00 | 8,850.00 | 9,080.00 | 9,080.00 | -1.41% | 104,463 |
| Aug 20, 2026 | 9,130.00 | 9,340.00 | 9,120.00 | 9,210.00 | 9,210.00 | 0.88% | 98,260 |
| Aug 19, 2026 | 8,820.00 | 9,140.00 | 8,710.00 | 9,130.00 | 9,130.00 | 1.90% | 109,154 |
| Aug 18, 2026 | 9,360.00 | 9,360.00 | 8,930.00 | 8,960.00 | 8,960.00 | -5.49% | 155,419 |
| Aug 14, 2026 | 9,170.00 | 10,080.00 | 9,100.00 | 9,480.00 | 9,480.00 | 3.95% | 362,444 |
| Aug 13, 2026 | 9,100.00 | 9,180.00 | 8,990.00 | 9,120.00 | 9,120.00 | -0.65% | 102,779 |
| Aug 12, 2026 | 9,240.00 | 9,290.00 | 9,040.00 | 9,180.00 | 9,180.00 | -1.82% | 118,536 |
| Aug 11, 2026 | 9,070.00 | 9,360.00 | 9,020.00 | 9,350.00 | 9,350.00 | 3.20% | 143,730 |
| Aug 10, 2026 | 9,090.00 | 9,200.00 | 8,970.00 | 9,060.00 | 9,060.00 | -0.66% | 128,297 |
| Aug 7, 2026 | 8,970.00 | 9,210.00 | 8,930.00 | 9,120.00 | 9,120.00 | 0.66% | 87,037 |
| Aug 6, 2026 | 9,000.00 | 9,160.00 | 8,890.00 | 9,060.00 | 9,060.00 | 0.67% | 116,277 |
| Aug 5, 2026 | 9,390.00 | 9,440.00 | 8,940.00 | 9,000.00 | 9,000.00 | -5.16% | 218,681 |
| Aug 4, 2026 | 9,000.00 | 9,600.00 | 8,990.00 | 9,490.00 | 9,490.00 | 5.92% | 148,472 |
| Aug 3, 2026 | 8,750.00 | 9,400.00 | 8,740.00 | 8,960.00 | 8,960.00 | -0.67% | 121,776 |
| Jul 31, 2026 | 8,640.00 | 9,090.00 | 8,270.00 | 9,020.00 | 9,020.00 | 4.76% | 169,726 |
| Jul 30, 2026 | 8,520.00 | 9,020.00 | 8,520.00 | 8,610.00 | 8,610.00 | -1.26% | 150,880 |
| Jul 29, 2026 | 8,680.00 | 8,800.00 | 8,430.00 | 8,720.00 | 8,720.00 | - | 226,950 |
| Jul 28, 2026 | 8,760.00 | 9,000.00 | 8,500.00 | 8,720.00 | 8,720.00 | -2.57% | 102,787 |
| Jul 27, 2026 | 8,830.00 | 9,180.00 | 8,700.00 | 8,950.00 | 8,950.00 | 2.17% | 132,767 |