NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 33,600
+750 (2.28%)
At close: Nov 26, 2025
NHN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 28,350.00 | 29,100.00 | 28,200.00 | 28,750.00 | 28,750.00 | 1.77% | 154,657 |
| 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% | 117,078 |
| 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% | 71,384 |
| Oct 14, 2025 | 27,150.00 | 27,250.00 | 26,150.00 | 26,250.00 | 26,250.00 | -2.42% | 126,287 |
| 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% | 149,824 |
| Oct 2, 2025 | 29,050.00 | 29,250.00 | 28,200.00 | 28,200.00 | 28,200.00 | -1.91% | 268,720 |
| Oct 1, 2025 | 27,050.00 | 33,050.00 | 26,200.00 | 28,750.00 | 28,750.00 | 6.48% | 1,649,896 |
| Sep 30, 2025 | 28,150.00 | 28,150.00 | 27,000.00 | 27,000.00 | 27,000.00 | -5.10% | 118,597 |
| 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% | 108,215 |
| 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% | 37,070 |
| Sep 19, 2025 | 27,600.00 | 27,700.00 | 27,100.00 | 27,300.00 | 27,300.00 | -0.36% | 53,556 |
| Sep 18, 2025 | 27,250.00 | 27,650.00 | 26,800.00 | 27,400.00 | 27,400.00 | 0.18% | 30,864 |
| 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% | 101,523 |
| Sep 11, 2025 | 27,050.00 | 27,550.00 | 27,000.00 | 27,450.00 | 27,450.00 | 3.00% | 98,055 |