NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 34,650
-2,750 (-7.35%)
At close: Jul 20, 2026
NHN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 38,000.00 | 39,000.00 | 36,600.00 | 37,400.00 | 37,400.00 | -1.06% | 65,114 |
| Jul 15, 2026 | 38,800.00 | 39,000.00 | 37,500.00 | 37,800.00 | 37,800.00 | -0.13% | 90,678 |
| Jul 14, 2026 | 37,600.00 | 38,550.00 | 36,800.00 | 37,850.00 | 37,850.00 | -1.05% | 80,719 |
| Jul 13, 2026 | 38,600.00 | 39,750.00 | 37,900.00 | 38,250.00 | 38,250.00 | 0.26% | 83,750 |
| Jul 10, 2026 | 38,250.00 | 38,700.00 | 37,700.00 | 38,150.00 | 38,150.00 | 0.66% | 38,122 |
| Jul 9, 2026 | 38,400.00 | 38,700.00 | 36,400.00 | 37,900.00 | 37,900.00 | -2.07% | 91,400 |
| Jul 8, 2026 | 38,350.00 | 40,350.00 | 37,700.00 | 38,700.00 | 38,700.00 | -0.26% | 222,615 |
| Jul 7, 2026 | 37,050.00 | 40,200.00 | 36,600.00 | 38,800.00 | 38,800.00 | 4.86% | 167,224 |
| Jul 6, 2026 | 36,050.00 | 38,400.00 | 36,050.00 | 37,000.00 | 37,000.00 | 3.79% | 84,038 |
| Jul 3, 2026 | 35,650.00 | 36,100.00 | 33,150.00 | 35,650.00 | 35,650.00 | 2.15% | 68,342 |
| Jul 2, 2026 | 35,350.00 | 36,100.00 | 34,600.00 | 34,900.00 | 34,900.00 | -1.69% | 45,065 |
| Jul 1, 2026 | 35,900.00 | 36,050.00 | 34,650.00 | 35,500.00 | 35,500.00 | 0.85% | 23,601 |
| Jun 30, 2026 | 34,650.00 | 36,300.00 | 34,650.00 | 35,200.00 | 35,200.00 | -0.56% | 53,206 |
| Jun 29, 2026 | 32,000.00 | 35,650.00 | 32,000.00 | 35,400.00 | 35,400.00 | 9.60% | 77,756 |
| Jun 26, 2026 | 33,750.00 | 33,900.00 | 31,500.00 | 32,300.00 | 32,300.00 | -4.30% | 151,052 |
| Jun 25, 2026 | 35,700.00 | 35,900.00 | 33,500.00 | 33,750.00 | 33,750.00 | -4.53% | 173,307 |
| Jun 24, 2026 | 36,050.00 | 36,200.00 | 34,850.00 | 35,350.00 | 35,350.00 | -0.70% | 66,511 |
| Jun 23, 2026 | 37,300.00 | 37,800.00 | 35,600.00 | 35,600.00 | 35,600.00 | -6.68% | 131,526 |
| Jun 22, 2026 | 38,400.00 | 39,500.00 | 37,400.00 | 38,150.00 | 38,150.00 | - | 92,045 |
| Jun 19, 2026 | 40,850.00 | 40,850.00 | 37,400.00 | 38,150.00 | 38,150.00 | -6.15% | 239,284 |
| Jun 18, 2026 | 39,350.00 | 41,700.00 | 39,100.00 | 40,650.00 | 40,650.00 | 4.50% | 200,307 |
| Jun 17, 2026 | 38,900.00 | 39,350.00 | 38,200.00 | 38,900.00 | 38,900.00 | 0.52% | 55,553 |
| Jun 16, 2026 | 39,000.00 | 39,600.00 | 38,600.00 | 38,700.00 | 38,700.00 | -0.39% | 88,590 |
| Jun 15, 2026 | 40,300.00 | 40,950.00 | 38,450.00 | 38,850.00 | 38,850.00 | -2.39% | 224,708 |
| Jun 12, 2026 | 40,500.00 | 41,550.00 | 39,300.00 | 39,800.00 | 39,800.00 | -0.75% | 304,693 |
| Jun 11, 2026 | 39,100.00 | 40,500.00 | 37,950.00 | 40,100.00 | 40,100.00 | -1.11% | 220,802 |
| Jun 10, 2026 | 41,900.00 | 42,400.00 | 39,300.00 | 40,550.00 | 40,550.00 | -4.59% | 185,596 |
| Jun 9, 2026 | 46,350.00 | 46,350.00 | 41,400.00 | 42,500.00 | 42,500.00 | -5.56% | 207,006 |
| Jun 8, 2026 | 45,000.00 | 51,500.00 | 44,900.00 | 45,000.00 | 45,000.00 | -8.26% | 348,250 |
| Jun 5, 2026 | 45,050.00 | 51,000.00 | 43,350.00 | 49,050.00 | 49,050.00 | 4.58% | 388,359 |
| Jun 4, 2026 | 50,600.00 | 50,600.00 | 44,900.00 | 46,900.00 | 46,900.00 | -12.01% | 360,561 |
| Jun 2, 2026 | 57,500.00 | 57,500.00 | 46,600.00 | 53,300.00 | 53,300.00 | -10.57% | 561,513 |
| Jun 1, 2026 | 57,900.00 | 64,900.00 | 53,000.00 | 59,600.00 | 59,600.00 | 17.09% | 945,491 |
| May 29, 2026 | 41,200.00 | 53,000.00 | 40,700.00 | 50,900.00 | 50,900.00 | 22.50% | 1,060,633 |
| May 28, 2026 | 38,300.00 | 41,850.00 | 38,250.00 | 41,550.00 | 41,550.00 | 10.95% | 239,897 |
| May 27, 2026 | 38,000.00 | 40,000.00 | 36,650.00 | 37,450.00 | 37,450.00 | -1.58% | 124,744 |
| May 26, 2026 | 39,800.00 | 40,300.00 | 38,050.00 | 38,050.00 | 38,050.00 | -4.88% | 98,900 |
| May 22, 2026 | 38,600.00 | 40,450.00 | 38,400.00 | 40,000.00 | 40,000.00 | 4.71% | 94,208 |
| May 21, 2026 | 38,000.00 | 39,150.00 | 37,350.00 | 38,200.00 | 38,200.00 | 2.69% | 81,204 |
| May 20, 2026 | 38,650.00 | 39,400.00 | 36,900.00 | 37,200.00 | 37,200.00 | -4.12% | 112,802 |
| May 19, 2026 | 37,950.00 | 39,400.00 | 37,550.00 | 38,800.00 | 38,800.00 | 1.57% | 100,390 |
| May 18, 2026 | 38,000.00 | 39,200.00 | 37,100.00 | 38,200.00 | 38,200.00 | 0.26% | 106,623 |
| May 15, 2026 | 38,450.00 | 39,750.00 | 37,600.00 | 38,100.00 | 38,100.00 | 0.13% | 118,435 |
| May 14, 2026 | 36,900.00 | 39,700.00 | 36,700.00 | 38,050.00 | 38,050.00 | 3.40% | 170,653 |
| May 13, 2026 | 37,800.00 | 38,400.00 | 36,150.00 | 36,800.00 | 36,800.00 | -2.77% | 114,045 |
| May 12, 2026 | 40,700.00 | 41,200.00 | 37,100.00 | 37,850.00 | 37,850.00 | -3.57% | 162,652 |
| May 11, 2026 | 38,500.00 | 39,600.00 | 37,950.00 | 39,250.00 | 39,250.00 | 1.42% | 34,579 |
| May 8, 2026 | 39,850.00 | 39,850.00 | 38,450.00 | 38,700.00 | 38,700.00 | -2.27% | 56,867 |
| May 7, 2026 | 41,000.00 | 41,000.00 | 38,550.00 | 39,600.00 | 39,600.00 | -3.18% | 82,027 |
| May 6, 2026 | 40,950.00 | 42,100.00 | 40,550.00 | 40,900.00 | 40,900.00 | 0.74% | 58,910 |