NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 28,200
-550 (-1.91%)
Last updated: Oct 2, 2025, 9:00 AM KST
NHN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 29,050.00 | 29,250.00 | 28,200.00 | 28,200.00 | 28,200.00 | -1.91% | 273,667 |
| Oct 1, 2025 | 27,050.00 | 33,050.00 | 26,200.00 | 28,750.00 | 28,750.00 | 6.48% | 1,666,089 |
| Sep 30, 2025 | 28,150.00 | 28,150.00 | 27,000.00 | 27,000.00 | 27,000.00 | -5.10% | 120,993 |
| Sep 29, 2025 | 28,950.00 | 29,350.00 | 27,750.00 | 28,450.00 | 28,450.00 | 9.00% | 403,274 |
| Sep 26, 2025 | 26,500.00 | 27,500.00 | 25,550.00 | 26,100.00 | 26,100.00 | -2.25% | 109,671 |
| Sep 25, 2025 | 25,950.00 | 27,150.00 | 25,350.00 | 26,700.00 | 26,700.00 | 3.89% | 170,960 |
| Sep 24, 2025 | 26,450.00 | 26,650.00 | 25,550.00 | 25,700.00 | 25,700.00 | -2.47% | 57,776 |
| Sep 23, 2025 | 27,000.00 | 27,000.00 | 26,200.00 | 26,350.00 | 26,350.00 | -1.31% | 31,587 |
| Sep 22, 2025 | 27,500.00 | 27,500.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.20% | 38,129 |
| Sep 19, 2025 | 27,600.00 | 27,700.00 | 27,100.00 | 27,300.00 | 27,300.00 | -0.36% | 60,495 |
| Sep 18, 2025 | 27,250.00 | 27,650.00 | 26,800.00 | 27,400.00 | 27,400.00 | 0.18% | 31,662 |
| Sep 17, 2025 | 27,250.00 | 27,450.00 | 26,850.00 | 27,350.00 | 27,350.00 | 1.67% | 40,410 |
| Sep 16, 2025 | 28,100.00 | 28,150.00 | 26,700.00 | 26,900.00 | 26,900.00 | -2.00% | 64,872 |
| Sep 15, 2025 | 28,050.00 | 28,100.00 | 27,400.00 | 27,450.00 | 27,450.00 | -1.61% | 41,708 |
| Sep 12, 2025 | 27,700.00 | 28,350.00 | 27,350.00 | 27,900.00 | 27,900.00 | 1.64% | 102,245 |
| Sep 11, 2025 | 27,050.00 | 27,550.00 | 27,000.00 | 27,450.00 | 27,450.00 | 3.00% | 98,055 |
| Sep 10, 2025 | 26,850.00 | 26,900.00 | 26,050.00 | 26,650.00 | 26,650.00 | 2.11% | 75,349 |
| Sep 9, 2025 | 25,450.00 | 26,100.00 | 25,350.00 | 26,100.00 | 26,100.00 | 2.55% | 27,259 |
| Sep 8, 2025 | 25,050.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,450.00 | 2.21% | 34,312 |
| Sep 5, 2025 | 25,300.00 | 25,300.00 | 24,650.00 | 24,900.00 | 24,900.00 | -0.40% | 34,162 |
| Sep 4, 2025 | 24,750.00 | 25,150.00 | 24,750.00 | 25,000.00 | 25,000.00 | 0.81% | 18,271 |
| Sep 3, 2025 | 24,950.00 | 25,000.00 | 24,650.00 | 24,800.00 | 24,800.00 | -0.60% | 24,236 |
| Sep 2, 2025 | 24,850.00 | 25,400.00 | 24,750.00 | 24,950.00 | 24,950.00 | -0.60% | 42,396 |
| Sep 1, 2025 | 26,100.00 | 26,100.00 | 24,800.00 | 25,100.00 | 25,100.00 | -3.46% | 71,204 |
| Aug 29, 2025 | 26,000.00 | 26,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | 0.39% | 26,868 |
| Aug 28, 2025 | 26,350.00 | 26,350.00 | 25,700.00 | 25,900.00 | 25,900.00 | -1.71% | 63,931 |
| Aug 27, 2025 | 26,900.00 | 27,000.00 | 25,950.00 | 26,350.00 | 26,350.00 | -1.68% | 147,575 |
| Aug 26, 2025 | 26,800.00 | 27,200.00 | 26,300.00 | 26,800.00 | 26,800.00 | -0.74% | 314,895 |
| Aug 25, 2025 | 26,650.00 | 27,000.00 | 26,500.00 | 27,000.00 | 27,000.00 | 2.27% | 56,412 |
| Aug 22, 2025 | 26,950.00 | 27,150.00 | 26,200.00 | 26,400.00 | 26,400.00 | -1.31% | 65,936 |
| Aug 21, 2025 | 27,050.00 | 27,650.00 | 26,700.00 | 26,750.00 | 26,750.00 | -0.19% | 52,296 |
| Aug 20, 2025 | 26,800.00 | 27,000.00 | 25,950.00 | 26,800.00 | 26,800.00 | -1.47% | 83,279 |
| Aug 19, 2025 | 27,150.00 | 27,450.00 | 26,900.00 | 27,200.00 | 27,200.00 | - | 73,825 |
| Aug 18, 2025 | 27,800.00 | 27,800.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.27% | 66,187 |
| Aug 14, 2025 | 27,700.00 | 28,200.00 | 27,450.00 | 27,550.00 | 27,550.00 | -0.36% | 52,727 |
| Aug 13, 2025 | 27,950.00 | 28,100.00 | 27,600.00 | 27,650.00 | 27,650.00 | -0.54% | 58,908 |
| Aug 12, 2025 | 28,950.00 | 28,950.00 | 27,600.00 | 27,800.00 | 27,800.00 | -5.92% | 168,505 |
| Aug 11, 2025 | 29,400.00 | 29,600.00 | 28,850.00 | 29,550.00 | 29,550.00 | 0.17% | 79,969 |
| Aug 8, 2025 | 29,000.00 | 29,650.00 | 28,800.00 | 29,500.00 | 29,500.00 | 2.79% | 128,433 |
| Aug 7, 2025 | 28,650.00 | 28,850.00 | 28,050.00 | 28,700.00 | 28,700.00 | 0.53% | 122,817 |
| Aug 6, 2025 | 29,500.00 | 29,950.00 | 28,200.00 | 28,550.00 | 28,550.00 | -2.56% | 223,984 |
| Aug 5, 2025 | 28,950.00 | 29,850.00 | 28,850.00 | 29,300.00 | 29,300.00 | 0.17% | 166,095 |
| Aug 4, 2025 | 27,050.00 | 30,300.00 | 27,050.00 | 29,250.00 | 29,250.00 | 8.53% | 507,719 |
| Aug 1, 2025 | 28,150.00 | 28,400.00 | 26,900.00 | 26,950.00 | 26,950.00 | -6.10% | 209,554 |
| Jul 31, 2025 | 28,700.00 | 28,850.00 | 27,800.00 | 28,700.00 | 28,700.00 | - | 217,829 |
| Jul 30, 2025 | 30,350.00 | 30,550.00 | 28,650.00 | 28,700.00 | 28,700.00 | -6.82% | 396,961 |
| Jul 29, 2025 | 35,150.00 | 36,200.00 | 30,600.00 | 30,800.00 | 30,800.00 | 4.76% | 1,428,787 |
| Jul 28, 2025 | 29,450.00 | 29,550.00 | 28,550.00 | 29,400.00 | 29,400.00 | -0.34% | 68,340 |
| Jul 25, 2025 | 29,100.00 | 29,500.00 | 28,800.00 | 29,500.00 | 29,500.00 | 2.97% | 38,579 |
| Jul 24, 2025 | 28,700.00 | 29,150.00 | 28,250.00 | 28,650.00 | 28,650.00 | -0.17% | 77,957 |