NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 38,850
-300 (-0.77%)
Mar 19, 2026, 12:00 PM KST
NHN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 39,950.00 | 40,000.00 | 38,800.00 | 39,150.00 | 39,150.00 | -0.89% | 34,314 |
| Mar 17, 2026 | 38,950.00 | 40,150.00 | 38,800.00 | 39,500.00 | 39,500.00 | 2.07% | 53,078 |
| Mar 16, 2026 | 38,400.00 | 39,700.00 | 38,350.00 | 38,700.00 | 38,700.00 | -1.02% | 71,128 |
| Mar 13, 2026 | 37,600.00 | 39,450.00 | 37,450.00 | 39,100.00 | 39,100.00 | 1.03% | 73,121 |
| Mar 12, 2026 | 37,200.00 | 38,700.00 | 36,850.00 | 38,700.00 | 38,700.00 | 5.74% | 108,129 |
| Mar 11, 2026 | 37,550.00 | 37,550.00 | 36,250.00 | 36,600.00 | 36,600.00 | -0.41% | 36,326 |
| Mar 10, 2026 | 37,400.00 | 37,950.00 | 36,050.00 | 36,750.00 | 36,750.00 | -0.68% | 80,341 |
| Mar 9, 2026 | 35,050.00 | 37,250.00 | 34,550.00 | 37,000.00 | 37,000.00 | 1.09% | 94,438 |
| Mar 6, 2026 | 35,200.00 | 36,950.00 | 35,000.00 | 36,600.00 | 36,600.00 | 3.83% | 108,800 |
| Mar 5, 2026 | 35,000.00 | 35,500.00 | 34,350.00 | 35,250.00 | 35,250.00 | 6.17% | 82,714 |
| Mar 4, 2026 | 35,800.00 | 36,700.00 | 33,100.00 | 33,200.00 | 33,200.00 | -9.54% | 122,778 |
| Mar 3, 2026 | 37,400.00 | 38,650.00 | 36,700.00 | 36,700.00 | 36,700.00 | -3.17% | 68,494 |
| Feb 27, 2026 | 38,650.00 | 39,200.00 | 37,700.00 | 37,900.00 | 37,900.00 | -2.57% | 94,260 |
| Feb 26, 2026 | 39,000.00 | 40,000.00 | 38,800.00 | 38,900.00 | 38,900.00 | 0.52% | 109,153 |
| Feb 25, 2026 | 40,350.00 | 40,350.00 | 38,500.00 | 38,700.00 | 38,700.00 | -3.13% | 76,991 |
| Feb 24, 2026 | 39,900.00 | 40,800.00 | 39,250.00 | 39,950.00 | 39,950.00 | -0.13% | 109,605 |
| Feb 23, 2026 | 42,500.00 | 42,500.00 | 39,900.00 | 40,000.00 | 40,000.00 | -5.66% | 100,775 |
| Feb 20, 2026 | 42,050.00 | 43,100.00 | 41,750.00 | 42,400.00 | 42,400.00 | - | 120,010 |
| Feb 19, 2026 | 38,200.00 | 44,150.00 | 38,000.00 | 42,400.00 | 42,400.00 | 14.13% | 491,946 |
| Feb 13, 2026 | 36,200.00 | 38,550.00 | 36,050.00 | 37,150.00 | 37,150.00 | 6.14% | 365,417 |
| Feb 12, 2026 | 34,050.00 | 37,550.00 | 34,000.00 | 35,000.00 | 35,000.00 | 5.58% | 262,446 |
| Feb 11, 2026 | 33,250.00 | 33,400.00 | 32,450.00 | 33,150.00 | 33,150.00 | 0.45% | 87,006 |
| Feb 10, 2026 | 32,750.00 | 33,250.00 | 32,100.00 | 33,000.00 | 33,000.00 | 1.69% | 67,556 |
| Feb 9, 2026 | 31,750.00 | 32,800.00 | 31,550.00 | 32,450.00 | 32,450.00 | 3.84% | 75,802 |
| Feb 6, 2026 | 31,350.00 | 31,700.00 | 30,500.00 | 31,250.00 | 31,250.00 | -1.42% | 44,791 |
| Feb 5, 2026 | 31,850.00 | 32,300.00 | 31,300.00 | 31,700.00 | 31,700.00 | -0.47% | 57,804 |
| Feb 4, 2026 | 31,850.00 | 32,650.00 | 31,500.00 | 31,850.00 | 31,850.00 | -0.62% | 65,254 |
| Feb 3, 2026 | 31,600.00 | 32,100.00 | 31,200.00 | 32,050.00 | 32,050.00 | 3.39% | 35,983 |
| Feb 2, 2026 | 31,600.00 | 32,650.00 | 31,000.00 | 31,000.00 | 31,000.00 | -4.02% | 78,820 |
| Jan 30, 2026 | 32,300.00 | 32,600.00 | 31,800.00 | 32,300.00 | 32,300.00 | - | 67,193 |
| Jan 29, 2026 | 32,250.00 | 32,900.00 | 31,700.00 | 32,300.00 | 32,300.00 | 1.10% | 89,764 |
| Jan 28, 2026 | 32,350.00 | 32,750.00 | 31,400.00 | 31,950.00 | 31,950.00 | -0.16% | 83,054 |
| Jan 27, 2026 | 31,900.00 | 32,650.00 | 31,600.00 | 32,000.00 | 32,000.00 | - | 76,923 |
| Jan 26, 2026 | 31,800.00 | 32,450.00 | 31,100.00 | 32,000.00 | 32,000.00 | 2.24% | 107,978 |
| Jan 23, 2026 | 30,000.00 | 31,600.00 | 29,800.00 | 31,300.00 | 31,300.00 | 5.03% | 95,441 |
| Jan 22, 2026 | 29,850.00 | 30,250.00 | 29,450.00 | 29,800.00 | 29,800.00 | 1.36% | 53,334 |
| Jan 21, 2026 | 30,000.00 | 30,500.00 | 29,400.00 | 29,400.00 | 29,400.00 | -3.61% | 43,986 |
| Jan 20, 2026 | 30,100.00 | 31,200.00 | 30,100.00 | 30,500.00 | 30,500.00 | 0.33% | 43,709 |
| Jan 19, 2026 | 30,500.00 | 30,750.00 | 29,500.00 | 30,400.00 | 30,400.00 | -0.33% | 142,242 |
| Jan 16, 2026 | 31,900.00 | 31,900.00 | 30,500.00 | 30,500.00 | 30,500.00 | -4.09% | 47,210 |
| Jan 15, 2026 | 32,050.00 | 32,300.00 | 31,600.00 | 31,800.00 | 31,800.00 | -1.40% | 38,704 |
| Jan 14, 2026 | 32,500.00 | 32,800.00 | 31,900.00 | 32,250.00 | 32,250.00 | -0.62% | 37,648 |
| Jan 13, 2026 | 32,700.00 | 33,400.00 | 32,100.00 | 32,450.00 | 32,450.00 | -2.11% | 58,170 |
| Jan 12, 2026 | 33,000.00 | 33,500.00 | 32,400.00 | 33,150.00 | 33,150.00 | 1.69% | 62,269 |
| Jan 9, 2026 | 31,850.00 | 33,300.00 | 31,750.00 | 32,600.00 | 32,600.00 | 0.77% | 44,461 |
| Jan 8, 2026 | 31,450.00 | 32,900.00 | 31,400.00 | 32,350.00 | 32,350.00 | 1.57% | 72,723 |
| Jan 7, 2026 | 34,500.00 | 34,600.00 | 31,300.00 | 31,850.00 | 31,850.00 | -8.48% | 171,347 |
| Jan 6, 2026 | 32,100.00 | 34,800.00 | 31,700.00 | 34,800.00 | 34,800.00 | 8.92% | 254,427 |
| Jan 5, 2026 | 30,750.00 | 31,950.00 | 30,450.00 | 31,950.00 | 31,950.00 | 3.57% | 96,930 |
| Jan 2, 2026 | 29,250.00 | 31,350.00 | 29,200.00 | 30,850.00 | 30,850.00 | 6.20% | 135,210 |