NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea · Delayed Price · Currency is KRW 8,710.00
-30.00 (-0.34%)
Jul 7, 2026, 1:55 PM KST
NEXON Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 8,600.00 | 8,980.00 | 8,600.00 | 8,830.00 | - | 1.03% | 59,129 |
| 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 |
| May 26, 2026 | 11,420.00 | 11,540.00 | 10,920.00 | 11,070.00 | 11,070.00 | -2.98% | 179,214 |
| May 22, 2026 | 11,000.00 | 11,530.00 | 10,810.00 | 11,410.00 | 11,410.00 | 3.26% | 190,300 |
| May 21, 2026 | 11,200.00 | 11,200.00 | 10,820.00 | 11,050.00 | 11,050.00 | 0.91% | 241,600 |
| May 20, 2026 | 11,170.00 | 11,170.00 | 10,850.00 | 10,950.00 | 10,950.00 | -2.41% | 144,799 |
| 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 |