NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 32,600
+250 (0.77%)
At close: Jan 9, 2026
NHN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 32,350.00 | 32,650.00 | 30,500.00 | 31,100.00 | 31,100.00 | -3.86% | 158,582 |
| Dec 5, 2025 | 33,100.00 | 33,550.00 | 32,300.00 | 32,350.00 | 32,350.00 | -2.71% | 39,649 |
| Dec 4, 2025 | 33,200.00 | 33,650.00 | 33,150.00 | 33,250.00 | 33,250.00 | -1.04% | 29,009 |
| Dec 3, 2025 | 33,400.00 | 33,850.00 | 33,150.00 | 33,600.00 | 33,600.00 | - | 45,762 |
| Dec 2, 2025 | 33,200.00 | 34,000.00 | 33,200.00 | 33,600.00 | 33,600.00 | 0.75% | 58,593 |
| Dec 1, 2025 | 32,900.00 | 33,800.00 | 32,900.00 | 33,350.00 | 33,350.00 | 1.21% | 63,667 |
| Nov 28, 2025 | 33,150.00 | 33,150.00 | 32,100.00 | 32,950.00 | 32,950.00 | -0.45% | 59,608 |
| Nov 27, 2025 | 33,500.00 | 33,550.00 | 32,600.00 | 33,100.00 | 33,100.00 | -1.49% | 48,051 |
| Nov 26, 2025 | 32,850.00 | 33,750.00 | 32,700.00 | 33,600.00 | 33,600.00 | 2.28% | 67,931 |
| Nov 25, 2025 | 33,200.00 | 33,200.00 | 32,100.00 | 32,850.00 | 32,850.00 | -0.61% | 84,153 |
| Nov 24, 2025 | 32,850.00 | 33,350.00 | 32,200.00 | 33,050.00 | 33,050.00 | 0.92% | 121,712 |
| Nov 21, 2025 | 31,900.00 | 32,900.00 | 31,650.00 | 32,750.00 | 32,750.00 | - | 55,126 |
| Nov 20, 2025 | 32,300.00 | 32,900.00 | 31,450.00 | 32,750.00 | 32,750.00 | 2.34% | 111,452 |
| Nov 19, 2025 | 31,000.00 | 32,100.00 | 30,400.00 | 32,000.00 | 32,000.00 | 2.56% | 91,816 |
| Nov 18, 2025 | 31,600.00 | 32,450.00 | 31,050.00 | 31,200.00 | 31,200.00 | -2.50% | 97,548 |
| Nov 17, 2025 | 30,300.00 | 32,150.00 | 30,050.00 | 32,000.00 | 32,000.00 | 5.44% | 186,103 |
| Nov 14, 2025 | 30,200.00 | 30,650.00 | 30,050.00 | 30,350.00 | 30,350.00 | -1.62% | 57,042 |
| Nov 13, 2025 | 30,650.00 | 31,350.00 | 30,600.00 | 30,850.00 | 30,850.00 | 0.65% | 61,030 |
| Nov 12, 2025 | 30,000.00 | 30,800.00 | 29,700.00 | 30,650.00 | 30,650.00 | 2.68% | 71,775 |
| Nov 11, 2025 | 29,700.00 | 30,700.00 | 29,250.00 | 29,850.00 | 29,850.00 | 2.23% | 180,014 |
| Nov 10, 2025 | 29,100.00 | 29,600.00 | 29,000.00 | 29,200.00 | 29,200.00 | 2.28% | 83,344 |
| Nov 7, 2025 | 28,650.00 | 29,500.00 | 28,000.00 | 28,550.00 | 28,550.00 | -2.06% | 98,397 |
| Nov 6, 2025 | 29,550.00 | 29,900.00 | 28,650.00 | 29,150.00 | 29,150.00 | -1.02% | 107,416 |
| Nov 5, 2025 | 30,000.00 | 30,000.00 | 28,850.00 | 29,450.00 | 29,450.00 | -4.23% | 99,870 |
| Nov 4, 2025 | 29,500.00 | 30,900.00 | 29,400.00 | 30,750.00 | 30,750.00 | 1.65% | 198,634 |
| Nov 3, 2025 | 29,350.00 | 30,550.00 | 29,100.00 | 30,250.00 | 30,250.00 | 4.49% | 245,078 |
| 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 |