NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 56,100
-800 (-1.41%)
At close: Oct 8, 2026
NHN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |