NHN Corporation (KRX:181710)
South Korea · Delayed Price · Currency is KRW 42,500
-2,500 (-5.56%)
Jun 9, 2026, 3:30 PM KST
NHN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 46,350.00 | 46,350.00 | 41,400.00 | 42,000.00 | - | -6.67% | 129,242 |
| 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% | 1,060,533 |
| 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 |
| 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 | 1.33% | 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 |