NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 40,100
+100 (0.25%)
At close: Feb 24, 2026
NHN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 39,900.00 | 40,800.00 | 39,250.00 | 40,100.00 | - | 0.25% | 102,167 |
| 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 |
| Dec 30, 2025 | 28,700.00 | 29,050.00 | 28,400.00 | 29,050.00 | 29,050.00 | 1.57% | 51,275 |
| Dec 29, 2025 | 28,700.00 | 28,950.00 | 28,350.00 | 28,600.00 | 28,600.00 | 0.53% | 32,334 |
| Dec 26, 2025 | 28,950.00 | 29,175.00 | 28,250.00 | 28,450.00 | 28,450.00 | -1.73% | 65,819 |
| Dec 24, 2025 | 30,050.00 | 30,300.00 | 28,950.00 | 28,950.00 | 28,950.00 | -3.02% | 71,952 |
| Dec 23, 2025 | 29,450.00 | 30,800.00 | 29,400.00 | 29,850.00 | 29,850.00 | 1.36% | 69,716 |
| Dec 22, 2025 | 28,850.00 | 31,000.00 | 28,850.00 | 29,450.00 | 29,450.00 | 2.26% | 92,007 |
| Dec 19, 2025 | 29,150.00 | 29,450.00 | 28,300.00 | 28,800.00 | 28,800.00 | -1.03% | 115,515 |
| Dec 18, 2025 | 28,450.00 | 29,300.00 | 28,200.00 | 29,100.00 | 29,100.00 | 1.93% | 44,562 |
| Dec 17, 2025 | 29,800.00 | 29,900.00 | 28,300.00 | 28,550.00 | 28,550.00 | -3.22% | 92,979 |
| Dec 16, 2025 | 30,500.00 | 31,300.00 | 29,500.00 | 29,500.00 | 29,500.00 | -4.07% | 62,388 |
| Dec 15, 2025 | 29,650.00 | 31,500.00 | 29,650.00 | 30,750.00 | 30,750.00 | 2.50% | 107,131 |
| Dec 12, 2025 | 29,900.00 | 30,550.00 | 29,700.00 | 30,000.00 | 30,000.00 | 1.18% | 125,013 |
| Dec 11, 2025 | 30,100.00 | 30,300.00 | 29,600.00 | 29,650.00 | 29,650.00 | -0.84% | 55,636 |
| Dec 10, 2025 | 31,000.00 | 31,000.00 | 29,700.00 | 29,900.00 | 29,900.00 | -2.45% | 61,763 |
| Dec 9, 2025 | 30,950.00 | 31,000.00 | 30,400.00 | 30,650.00 | 30,650.00 | -1.45% | 34,832 |