NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 39,100
+900 (2.36%)
At close: May 19, 2026
NHN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 41,500.00 | 42,200.00 | 40,350.00 | 40,600.00 | 40,600.00 | -0.98% | 54,596 |
| Apr 30, 2026 | 42,950.00 | 42,950.00 | 41,000.00 | 41,000.00 | 41,000.00 | -2.61% | 51,749 |
| Apr 29, 2026 | 41,000.00 | 42,650.00 | 40,950.00 | 42,100.00 | 42,100.00 | 2.18% | 83,757 |
| Apr 28, 2026 | 41,650.00 | 41,850.00 | 41,100.00 | 41,200.00 | 41,200.00 | -0.48% | 31,723 |
| Apr 27, 2026 | 41,500.00 | 42,000.00 | 41,100.00 | 41,400.00 | 41,400.00 | 0.85% | 30,443 |
| Apr 24, 2026 | 41,300.00 | 41,600.00 | 40,400.00 | 41,050.00 | 41,050.00 | -0.61% | 30,905 |
| Apr 23, 2026 | 42,050.00 | 42,700.00 | 40,750.00 | 41,300.00 | 41,300.00 | -2.02% | 60,147 |
| Apr 22, 2026 | 41,600.00 | 42,900.00 | 41,000.00 | 42,150.00 | 42,150.00 | 1.81% | 78,982 |
| Apr 21, 2026 | 43,450.00 | 43,600.00 | 41,250.00 | 41,400.00 | 41,400.00 | -5.26% | 87,025 |
| Apr 20, 2026 | 39,350.00 | 43,700.00 | 39,000.00 | 43,700.00 | 43,700.00 | 10.91% | 252,401 |
| Apr 17, 2026 | 40,750.00 | 40,750.00 | 39,000.00 | 39,400.00 | 39,400.00 | -2.96% | 75,274 |
| Apr 16, 2026 | 41,400.00 | 41,750.00 | 40,150.00 | 40,600.00 | 40,600.00 | -1.93% | 85,799 |
| Apr 15, 2026 | 40,450.00 | 43,350.00 | 40,100.00 | 41,400.00 | 41,400.00 | 4.41% | 173,676 |
| Apr 14, 2026 | 39,200.00 | 40,050.00 | 38,950.00 | 39,650.00 | 39,650.00 | 2.85% | 42,297 |
| Apr 13, 2026 | 37,750.00 | 38,650.00 | 37,500.00 | 38,550.00 | 38,550.00 | 0.92% | 28,949 |
| Apr 10, 2026 | 37,700.00 | 38,800.00 | 37,450.00 | 38,200.00 | 38,200.00 | 1.87% | 64,807 |
| Apr 9, 2026 | 37,150.00 | 37,900.00 | 36,900.00 | 37,500.00 | 37,500.00 | 0.94% | 51,494 |
| Apr 8, 2026 | 36,450.00 | 37,300.00 | 36,000.00 | 37,150.00 | 37,150.00 | 4.50% | 50,969 |
| Apr 7, 2026 | 36,700.00 | 37,300.00 | 35,350.00 | 35,550.00 | 35,550.00 | -2.60% | 29,296 |
| Apr 6, 2026 | 36,700.00 | 38,050.00 | 36,000.00 | 36,500.00 | 36,500.00 | 0.41% | 67,567 |
| Apr 3, 2026 | 36,750.00 | 36,750.00 | 35,600.00 | 36,350.00 | 36,350.00 | 1.82% | 35,136 |
| Apr 2, 2026 | 39,200.00 | 39,700.00 | 35,000.00 | 35,700.00 | 35,700.00 | -7.87% | 222,402 |
| Apr 1, 2026 | 38,650.00 | 39,200.00 | 37,650.00 | 38,750.00 | 38,750.00 | 3.06% | 72,044 |
| Mar 31, 2026 | 41,400.00 | 41,900.00 | 37,250.00 | 37,600.00 | 37,600.00 | -10.26% | 117,036 |
| Mar 30, 2026 | 40,750.00 | 43,150.00 | 40,250.00 | 41,900.00 | 41,900.00 | 0.12% | 165,055 |
| Mar 27, 2026 | 37,000.00 | 42,500.00 | 36,600.00 | 41,850.00 | 41,350.00 | 13.11% | 319,898 |
| Mar 26, 2026 | 37,750.00 | 37,750.00 | 36,650.00 | 37,000.00 | 36,557.95 | -1.46% | 25,900 |
| Mar 25, 2026 | 37,900.00 | 38,000.00 | 37,050.00 | 37,550.00 | 37,101.37 | 2.04% | 45,847 |
| Mar 24, 2026 | 37,800.00 | 38,050.00 | 36,350.00 | 36,800.00 | 36,360.33 | -0.41% | 79,475 |
| Mar 23, 2026 | 37,400.00 | 38,150.00 | 36,250.00 | 36,950.00 | 36,508.54 | -3.78% | 63,677 |
| Mar 20, 2026 | 38,650.00 | 38,900.00 | 37,800.00 | 38,400.00 | 37,941.22 | 0.26% | 85,488 |
| Mar 19, 2026 | 38,450.00 | 39,000.00 | 37,900.00 | 38,300.00 | 37,842.41 | -2.17% | 60,413 |
| Mar 18, 2026 | 39,950.00 | 40,000.00 | 38,800.00 | 39,150.00 | 38,682.26 | -0.89% | 34,314 |
| Mar 17, 2026 | 38,950.00 | 40,150.00 | 38,800.00 | 39,500.00 | 39,028.08 | 2.07% | 53,080 |
| Mar 16, 2026 | 38,400.00 | 39,700.00 | 38,350.00 | 38,700.00 | 38,237.63 | -1.02% | 71,128 |
| Mar 13, 2026 | 37,600.00 | 39,450.00 | 37,450.00 | 39,100.00 | 38,632.86 | 1.03% | 73,121 |
| Mar 12, 2026 | 37,200.00 | 38,700.00 | 36,850.00 | 38,700.00 | 38,237.63 | 5.74% | 108,129 |
| Mar 11, 2026 | 37,550.00 | 37,550.00 | 36,250.00 | 36,600.00 | 36,162.72 | -0.41% | 36,326 |
| Mar 10, 2026 | 37,400.00 | 37,950.00 | 36,050.00 | 36,750.00 | 36,310.93 | -0.68% | 80,341 |
| Mar 9, 2026 | 35,050.00 | 37,250.00 | 34,550.00 | 37,000.00 | 36,557.95 | 1.09% | 94,438 |
| Mar 6, 2026 | 35,200.00 | 36,950.00 | 35,000.00 | 36,600.00 | 36,162.72 | 3.83% | 108,800 |