NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 46,600
-1,300 (-2.71%)
Oct 30, 2026, 3:30 PM KST
NHN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 46,350.00 | 47,000.00 | 45,900.00 | 46,600.00 | 46,600.00 | -2.71% | 104,303 |
| Oct 29, 2026 | 49,150.00 | 49,300.00 | 46,850.00 | 47,900.00 | 47,900.00 | -2.24% | 91,382 |
| Oct 28, 2026 | 51,600.00 | 53,600.00 | 48,400.00 | 49,000.00 | 49,000.00 | -1.71% | 150,178 |
| Oct 27, 2026 | 49,550.00 | 50,700.00 | 49,150.00 | 49,850.00 | 49,850.00 | 1.53% | 98,348 |
| Oct 26, 2026 | 51,100.00 | 51,300.00 | 48,500.00 | 49,100.00 | 49,100.00 | -4.29% | 95,758 |
| Oct 23, 2026 | 54,000.00 | 54,300.00 | 50,200.00 | 51,300.00 | 51,300.00 | -7.90% | 86,236 |
| Oct 22, 2026 | 55,500.00 | 59,000.00 | 55,000.00 | 55,700.00 | 55,700.00 | -1.24% | 206,199 |
| Oct 21, 2026 | 51,600.00 | 57,700.00 | 51,100.00 | 56,400.00 | 56,400.00 | 10.37% | 238,578 |
| Oct 20, 2026 | 51,800.00 | 53,600.00 | 50,300.00 | 51,100.00 | 51,100.00 | -1.16% | 87,607 |
| Oct 19, 2026 | 50,000.00 | 52,200.00 | 49,700.00 | 51,700.00 | 51,700.00 | -0.58% | 31,446 |
| Oct 16, 2026 | 50,300.00 | 52,700.00 | 50,200.00 | 52,000.00 | 52,000.00 | 3.59% | 57,203 |
| Oct 15, 2026 | 51,500.00 | 52,500.00 | 49,550.00 | 50,200.00 | 50,200.00 | -8.06% | 134,003 |
| Oct 14, 2026 | 52,800.00 | 55,300.00 | 52,200.00 | 54,600.00 | 54,600.00 | 4.40% | 128,828 |
| Oct 13, 2026 | 51,500.00 | 54,100.00 | 51,500.00 | 52,300.00 | 52,300.00 | -2.43% | 126,059 |
| Oct 12, 2026 | 55,400.00 | 56,400.00 | 53,300.00 | 53,600.00 | 53,600.00 | -4.46% | 75,061 |
| Oct 8, 2026 | 57,200.00 | 57,300.00 | 55,600.00 | 56,100.00 | 56,100.00 | -1.41% | 70,336 |
| Oct 7, 2026 | 58,300.00 | 59,400.00 | 56,700.00 | 56,900.00 | 56,900.00 | -2.23% | 73,962 |
| Oct 6, 2026 | 58,000.00 | 58,900.00 | 56,300.00 | 58,200.00 | 58,200.00 | 1.93% | 136,894 |
| Oct 2, 2026 | 57,000.00 | 58,000.00 | 56,100.00 | 57,100.00 | 57,100.00 | 1.42% | 132,766 |
| Oct 1, 2026 | 54,500.00 | 57,900.00 | 54,200.00 | 56,300.00 | 56,300.00 | 2.36% | 165,510 |
| Sep 30, 2026 | 55,400.00 | 55,500.00 | 54,000.00 | 55,000.00 | 55,000.00 | 0.18% | 151,961 |
| Sep 29, 2026 | 56,500.00 | 56,500.00 | 54,000.00 | 54,900.00 | 54,900.00 | -2.66% | 138,366 |
| Sep 28, 2026 | 56,900.00 | 57,300.00 | 55,400.00 | 56,400.00 | 56,400.00 | 0.71% | 117,772 |
| Sep 23, 2026 | 57,200.00 | 57,700.00 | 54,800.00 | 56,000.00 | 56,000.00 | -2.10% | 156,849 |
| Sep 22, 2026 | 57,400.00 | 58,800.00 | 55,600.00 | 57,200.00 | 57,200.00 | 1.60% | 170,517 |
| Sep 21, 2026 | 59,000.00 | 59,000.00 | 55,300.00 | 56,300.00 | 56,300.00 | -0.71% | 115,349 |
| Sep 18, 2026 | 57,000.00 | 59,300.00 | 55,900.00 | 56,700.00 | 56,700.00 | 0.18% | 174,885 |
| Sep 17, 2026 | 53,100.00 | 58,500.00 | 53,000.00 | 56,600.00 | 56,600.00 | 5.99% | 309,568 |
| Sep 16, 2026 | 55,000.00 | 55,100.00 | 52,800.00 | 53,400.00 | 53,400.00 | -3.61% | 188,122 |
| Sep 15, 2026 | 57,000.00 | 57,300.00 | 55,200.00 | 55,400.00 | 55,400.00 | -2.64% | 106,930 |
| Sep 14, 2026 | 54,900.00 | 57,700.00 | 54,400.00 | 56,900.00 | 56,900.00 | 0.89% | 177,123 |
| Sep 11, 2026 | 56,800.00 | 59,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | -3.59% | 181,366 |
| Sep 10, 2026 | 57,300.00 | 58,700.00 | 56,000.00 | 58,500.00 | 58,500.00 | 1.21% | 246,474 |
| Sep 9, 2026 | 59,700.00 | 62,300.00 | 56,900.00 | 57,800.00 | 57,800.00 | -3.51% | 413,665 |
| Sep 8, 2026 | 70,500.00 | 70,500.00 | 58,500.00 | 59,900.00 | 59,900.00 | -15.40% | 748,494 |
| Sep 7, 2026 | 71,200.00 | 72,200.00 | 69,100.00 | 70,800.00 | 70,800.00 | -0.98% | 131,043 |
| Sep 4, 2026 | 66,900.00 | 71,500.00 | 66,100.00 | 71,500.00 | 71,500.00 | 8.50% | 176,602 |
| Sep 3, 2026 | 68,200.00 | 69,000.00 | 64,000.00 | 65,900.00 | 65,900.00 | -3.09% | 154,772 |
| Sep 2, 2026 | 70,200.00 | 70,200.00 | 66,400.00 | 68,000.00 | 68,000.00 | -3.41% | 113,501 |
| Sep 1, 2026 | 74,300.00 | 75,500.00 | 68,900.00 | 70,400.00 | 70,400.00 | -5.25% | 131,395 |
| Aug 31, 2026 | 69,500.00 | 74,500.00 | 67,300.00 | 74,300.00 | 74,300.00 | 6.60% | 153,342 |
| Aug 28, 2026 | 69,100.00 | 72,900.00 | 69,100.00 | 69,700.00 | 69,700.00 | -0.57% | 110,774 |
| Aug 27, 2026 | 66,500.00 | 72,400.00 | 65,300.00 | 70,100.00 | 70,100.00 | 7.35% | 179,446 |
| Aug 26, 2026 | 65,000.00 | 68,200.00 | 63,600.00 | 65,300.00 | 65,300.00 | -1.06% | 119,629 |
| Aug 25, 2026 | 68,000.00 | 68,900.00 | 61,700.00 | 66,000.00 | 66,000.00 | -5.71% | 349,837 |
| Aug 24, 2026 | 72,500.00 | 73,600.00 | 66,200.00 | 70,000.00 | 70,000.00 | -6.91% | 238,953 |
| Aug 21, 2026 | 71,300.00 | 76,200.00 | 67,700.00 | 75,200.00 | 75,200.00 | 4.59% | 439,938 |
| Aug 20, 2026 | 72,500.00 | 75,400.00 | 69,800.00 | 71,900.00 | 71,900.00 | -3.49% | 385,118 |
| Aug 19, 2026 | 67,600.00 | 75,800.00 | 67,200.00 | 74,500.00 | 74,500.00 | 5.67% | 378,982 |
| Aug 18, 2026 | 73,200.00 | 78,200.00 | 68,100.00 | 70,500.00 | 70,500.00 | -5.62% | 308,515 |