NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea · Delayed Price · Currency is KRW 11,100
+100 (0.91%)
Aug 28, 2026, 3:30 PM KST
NEXON Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |