NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea · Delayed Price · Currency is KRW 9,060.00
+60.00 (0.67%)
Aug 6, 2026, 3:30 PM KST
NEXON Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 9,000.00 | 9,160.00 | 8,890.00 | 9,030.00 | - | 0.33% | 66,548 |
| 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 |
| Jul 24, 2026 | 8,500.00 | 8,800.00 | 8,400.00 | 8,760.00 | 8,760.00 | 1.98% | 77,461 |
| Jul 23, 2026 | 8,120.00 | 8,600.00 | 8,030.00 | 8,590.00 | 8,590.00 | 6.05% | 107,861 |
| Jul 22, 2026 | 8,200.00 | 8,360.00 | 8,070.00 | 8,100.00 | 8,100.00 | -0.37% | 68,330 |
| Jul 21, 2026 | 8,200.00 | 8,270.00 | 8,020.00 | 8,130.00 | 8,130.00 | -1.33% | 66,278 |
| Jul 20, 2026 | 8,290.00 | 8,300.00 | 8,120.00 | 8,240.00 | 8,240.00 | -1.67% | 70,230 |
| Jul 16, 2026 | 8,300.00 | 8,440.00 | 8,210.00 | 8,380.00 | 8,380.00 | -0.24% | 87,886 |
| Jul 15, 2026 | 8,510.00 | 8,630.00 | 8,110.00 | 8,400.00 | 8,400.00 | -1.29% | 150,311 |
| Jul 14, 2026 | 8,660.00 | 8,690.00 | 8,280.00 | 8,510.00 | 8,510.00 | -0.93% | 108,663 |
| Jul 13, 2026 | 9,000.00 | 9,150.00 | 8,500.00 | 8,590.00 | 8,590.00 | -4.24% | 100,723 |
| Jul 10, 2026 | 8,780.00 | 9,150.00 | 8,770.00 | 8,970.00 | 8,970.00 | 2.28% | 109,858 |
| Jul 9, 2026 | 8,640.00 | 8,880.00 | 8,570.00 | 8,770.00 | 8,770.00 | -0.90% | 127,986 |
| Jul 8, 2026 | 8,890.00 | 9,040.00 | 8,610.00 | 8,850.00 | 8,850.00 | -1.34% | 88,877 |
| Jul 7, 2026 | 8,600.00 | 9,450.00 | 8,600.00 | 8,970.00 | 8,970.00 | 2.63% | 150,663 |
| Jul 6, 2026 | 8,630.00 | 8,760.00 | 8,490.00 | 8,740.00 | 8,740.00 | -0.57% | 59,003 |
| Jul 3, 2026 | 8,800.00 | 8,910.00 | 8,450.00 | 8,790.00 | 8,790.00 | - | 100,425 |
| Jul 2, 2026 | 8,690.00 | 9,040.00 | 8,510.00 | 8,790.00 | 8,790.00 | - | 99,380 |
| Jul 1, 2026 | 8,640.00 | 9,020.00 | 8,540.00 | 8,790.00 | 8,790.00 | 1.74% | 133,954 |
| Jun 30, 2026 | 8,560.00 | 8,960.00 | 8,520.00 | 8,640.00 | 8,640.00 | - | 171,207 |
| Jun 29, 2026 | 7,890.00 | 8,700.00 | 7,890.00 | 8,640.00 | 8,640.00 | 9.23% | 239,193 |
| Jun 26, 2026 | 8,160.00 | 8,290.00 | 7,860.00 | 7,910.00 | 7,910.00 | -3.77% | 255,975 |
| Jun 25, 2026 | 8,300.00 | 8,540.00 | 8,070.00 | 8,220.00 | 8,220.00 | -2.38% | 171,124 |
| Jun 24, 2026 | 8,610.00 | 8,850.00 | 8,250.00 | 8,420.00 | 8,420.00 | -3.99% | 170,591 |
| Jun 23, 2026 | 8,960.00 | 9,300.00 | 8,710.00 | 8,770.00 | 8,770.00 | -4.67% | 191,948 |
| Jun 22, 2026 | 9,270.00 | 9,480.00 | 9,030.00 | 9,200.00 | 9,200.00 | -0.76% | 165,128 |
| Jun 19, 2026 | 9,350.00 | 9,360.00 | 9,110.00 | 9,270.00 | 9,270.00 | -0.86% | 207,235 |
| Jun 18, 2026 | 9,650.00 | 9,720.00 | 9,320.00 | 9,350.00 | 9,350.00 | -2.91% | 97,518 |
| Jun 17, 2026 | 9,790.00 | 9,810.00 | 9,540.00 | 9,630.00 | 9,630.00 | -1.23% | 130,580 |
| Jun 16, 2026 | 9,830.00 | 9,880.00 | 9,700.00 | 9,750.00 | 9,750.00 | -0.31% | 77,429 |
| Jun 15, 2026 | 9,770.00 | 9,980.00 | 9,610.00 | 9,780.00 | 9,780.00 | 0.62% | 90,041 |
| Jun 12, 2026 | 9,700.00 | 9,860.00 | 9,520.00 | 9,720.00 | 9,720.00 | 2.10% | 136,923 |
| Jun 11, 2026 | 9,000.00 | 9,520.00 | 9,000.00 | 9,520.00 | 9,520.00 | 1.82% | 306,951 |
| Jun 10, 2026 | 9,600.00 | 9,740.00 | 9,090.00 | 9,350.00 | 9,350.00 | -3.51% | 236,948 |
| Jun 9, 2026 | 9,600.00 | 9,940.00 | 9,550.00 | 9,690.00 | 9,690.00 | 0.31% | 155,332 |
| Jun 8, 2026 | 9,930.00 | 10,200.00 | 9,500.00 | 9,660.00 | 9,660.00 | -4.45% | 273,065 |
| Jun 5, 2026 | 10,100.00 | 10,180.00 | 9,970.00 | 10,110.00 | 10,110.00 | -0.88% | 133,984 |
| Jun 4, 2026 | 10,300.00 | 10,530.00 | 10,060.00 | 10,200.00 | 10,200.00 | -3.32% | 134,556 |
| Jun 2, 2026 | 10,190.00 | 10,690.00 | 10,000.00 | 10,550.00 | 10,550.00 | 2.23% | 198,772 |
| Jun 1, 2026 | 10,480.00 | 10,550.00 | 10,200.00 | 10,320.00 | 10,320.00 | -2.09% | 203,258 |
| May 29, 2026 | 10,650.00 | 10,700.00 | 10,480.00 | 10,540.00 | 10,540.00 | -1.95% | 135,781 |
| May 28, 2026 | 10,800.00 | 10,910.00 | 10,500.00 | 10,750.00 | 10,750.00 | -0.56% | 151,745 |
| May 27, 2026 | 11,060.00 | 11,060.00 | 10,800.00 | 10,810.00 | 10,810.00 | -2.35% | 148,278 |