NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 29,450
-1,300 (-4.23%)
At close: Nov 5, 2025
NHN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 30,000.00 | 30,000.00 | 28,850.00 | 29,450.00 | 29,450.00 | -4.23% | 101,200 |
| Nov 4, 2025 | 29,500.00 | 30,900.00 | 29,400.00 | 30,750.00 | 30,750.00 | 1.65% | 200,415 |
| Nov 3, 2025 | 29,350.00 | 30,550.00 | 29,100.00 | 30,250.00 | 30,250.00 | 4.49% | 248,490 |
| Oct 31, 2025 | 28,000.00 | 29,100.00 | 27,950.00 | 28,950.00 | 28,950.00 | 3.95% | 113,340 |
| Oct 30, 2025 | 28,550.00 | 28,750.00 | 27,750.00 | 27,850.00 | 27,850.00 | -2.79% | 71,815 |
| Oct 29, 2025 | 28,700.00 | 29,150.00 | 28,350.00 | 28,650.00 | 28,650.00 | -0.35% | 103,011 |
| Oct 28, 2025 | 28,350.00 | 29,100.00 | 28,200.00 | 28,750.00 | 28,750.00 | 1.77% | 156,641 |
| Oct 27, 2025 | 27,800.00 | 28,550.00 | 27,600.00 | 28,250.00 | 28,250.00 | 1.44% | 122,900 |
| Oct 24, 2025 | 27,350.00 | 28,350.00 | 27,350.00 | 27,850.00 | 27,850.00 | 6.50% | 171,942 |
| Oct 23, 2025 | 26,500.00 | 26,700.00 | 26,000.00 | 26,150.00 | 26,150.00 | -2.43% | 62,585 |
| Oct 22, 2025 | 26,650.00 | 26,800.00 | 25,950.00 | 26,800.00 | 26,800.00 | 0.75% | 51,006 |
| Oct 21, 2025 | 26,600.00 | 27,050.00 | 26,250.00 | 26,600.00 | 26,600.00 | 1.53% | 118,161 |
| Oct 20, 2025 | 26,150.00 | 26,250.00 | 25,600.00 | 26,200.00 | 26,200.00 | -0.38% | 129,671 |
| Oct 17, 2025 | 26,150.00 | 26,800.00 | 25,950.00 | 26,300.00 | 26,300.00 | -0.19% | 65,128 |
| Oct 16, 2025 | 26,850.00 | 27,050.00 | 26,050.00 | 26,350.00 | 26,350.00 | -1.86% | 64,607 |
| Oct 15, 2025 | 26,350.00 | 26,950.00 | 25,900.00 | 26,850.00 | 26,850.00 | 2.29% | 72,729 |
| Oct 14, 2025 | 27,150.00 | 27,250.00 | 26,150.00 | 26,250.00 | 26,250.00 | -2.42% | 128,540 |
| Oct 13, 2025 | 26,950.00 | 27,200.00 | 26,650.00 | 26,900.00 | 26,900.00 | -3.41% | 79,451 |
| Oct 10, 2025 | 28,000.00 | 28,150.00 | 27,450.00 | 27,850.00 | 27,850.00 | -1.24% | 159,247 |
| 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 |