NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 74,300
+4,600 (6.60%)
At close: Aug 31, 2026
NHN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 69,500.00 | 74,000.00 | 67,300.00 | 73,900.00 | - | 6.03% | 82,601 |
| 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% | 118,914 |
| Aug 25, 2026 | 68,000.00 | 68,900.00 | 61,700.00 | 66,000.00 | 66,000.00 | -5.71% | 348,563 |
| Aug 24, 2026 | 72,500.00 | 73,600.00 | 66,200.00 | 70,000.00 | 70,000.00 | -6.91% | 237,728 |
| 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 |
| Aug 14, 2026 | 65,500.00 | 76,200.00 | 65,500.00 | 74,700.00 | 74,700.00 | 11.99% | 422,676 |
| Aug 13, 2026 | 61,400.00 | 68,800.00 | 60,600.00 | 66,700.00 | 66,700.00 | 8.81% | 853,932 |
| Aug 12, 2026 | 56,800.00 | 63,500.00 | 56,400.00 | 61,300.00 | 61,300.00 | 13.10% | 1,258,321 |
| Aug 11, 2026 | 51,400.00 | 54,200.00 | 44,550.00 | 54,200.00 | 54,200.00 | 29.82% | 1,282,547 |
| Aug 10, 2026 | 41,750.00 | 43,150.00 | 41,050.00 | 41,750.00 | 41,750.00 | -0.12% | 58,435 |
| Aug 7, 2026 | 42,900.00 | 43,350.00 | 40,850.00 | 41,800.00 | 41,800.00 | -3.02% | 67,121 |
| Aug 6, 2026 | 42,200.00 | 43,600.00 | 41,950.00 | 43,100.00 | 43,100.00 | 0.70% | 57,095 |
| Aug 5, 2026 | 43,700.00 | 46,050.00 | 42,350.00 | 42,800.00 | 42,800.00 | -2.06% | 154,066 |
| Aug 4, 2026 | 38,700.00 | 45,375.00 | 38,700.00 | 43,700.00 | 43,700.00 | 17.63% | 391,882 |
| Aug 3, 2026 | 36,850.00 | 38,300.00 | 36,650.00 | 37,150.00 | 37,150.00 | 0.13% | 36,244 |
| Jul 31, 2026 | 34,950.00 | 37,700.00 | 34,400.00 | 37,100.00 | 37,100.00 | 9.76% | 108,463 |
| Jul 30, 2026 | 32,650.00 | 36,100.00 | 32,650.00 | 33,800.00 | 33,800.00 | 0.75% | 76,127 |
| Jul 29, 2026 | 36,150.00 | 36,700.00 | 33,300.00 | 33,550.00 | 33,550.00 | -7.19% | 104,969 |
| Jul 28, 2026 | 39,200.00 | 40,300.00 | 35,200.00 | 36,150.00 | 36,150.00 | -9.85% | 169,159 |
| Jul 27, 2026 | 39,500.00 | 41,200.00 | 36,750.00 | 40,100.00 | 40,100.00 | 10.16% | 277,620 |
| Jul 24, 2026 | 38,250.00 | 39,650.00 | 36,350.00 | 36,400.00 | 36,400.00 | -5.45% | 59,460 |
| Jul 23, 2026 | 36,550.00 | 39,650.00 | 36,000.00 | 38,500.00 | 38,500.00 | 6.65% | 107,139 |
| Jul 22, 2026 | 36,000.00 | 37,800.00 | 35,800.00 | 36,100.00 | 36,100.00 | 3.74% | 55,052 |
| Jul 21, 2026 | 34,550.00 | 36,000.00 | 33,950.00 | 34,800.00 | 34,800.00 | 0.43% | 54,780 |
| Jul 20, 2026 | 37,000.00 | 37,050.00 | 34,650.00 | 34,650.00 | 34,650.00 | -7.35% | 52,670 |
| 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% | 259,122 |
| 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% | 795,065 |
| 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% | 53,216 |
| 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 |