Netmarble Corporation (KRX:251270)
South Korea · Delayed Price · Currency is KRW 55,200
-1,200 (-2.13%)
At close: Nov 14, 2025
Netmarble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 55,600.00 | 56,800.00 | 54,600.00 | 55,200.00 | 55,200.00 | -2.13% | 120,076 |
| Nov 13, 2025 | 56,300.00 | 56,900.00 | 56,000.00 | 56,400.00 | 56,400.00 | 0.71% | 181,981 |
| Nov 12, 2025 | 54,900.00 | 56,300.00 | 54,500.00 | 56,000.00 | 56,000.00 | 1.45% | 128,830 |
| Nov 11, 2025 | 53,900.00 | 55,700.00 | 53,400.00 | 55,200.00 | 55,200.00 | 1.66% | 221,490 |
| Nov 10, 2025 | 51,700.00 | 54,300.00 | 51,500.00 | 54,300.00 | 54,300.00 | 6.68% | 314,306 |
| Nov 7, 2025 | 55,000.00 | 55,000.00 | 50,300.00 | 50,900.00 | 50,900.00 | -8.12% | 495,168 |
| Nov 6, 2025 | 55,500.00 | 56,000.00 | 53,400.00 | 55,400.00 | 55,400.00 | 2.03% | 206,926 |
| Nov 5, 2025 | 55,900.00 | 56,000.00 | 53,400.00 | 54,300.00 | 54,300.00 | -2.34% | 169,929 |
| Nov 4, 2025 | 55,000.00 | 56,100.00 | 54,700.00 | 55,600.00 | 55,600.00 | -0.54% | 99,977 |
| Nov 3, 2025 | 54,600.00 | 57,000.00 | 54,600.00 | 55,900.00 | 55,900.00 | 3.33% | 284,212 |
| Oct 31, 2025 | 54,700.00 | 55,300.00 | 54,000.00 | 54,100.00 | 54,100.00 | -1.28% | 188,874 |
| Oct 30, 2025 | 54,900.00 | 55,300.00 | 53,800.00 | 54,800.00 | 54,800.00 | -0.36% | 240,468 |
| Oct 29, 2025 | 56,700.00 | 56,700.00 | 54,600.00 | 55,000.00 | 55,000.00 | -1.96% | 230,042 |
| Oct 28, 2025 | 55,700.00 | 56,900.00 | 55,100.00 | 56,100.00 | 56,100.00 | 1.63% | 165,176 |
| Oct 27, 2025 | 54,600.00 | 55,900.00 | 54,500.00 | 55,200.00 | 55,200.00 | 1.10% | 139,224 |
| Oct 24, 2025 | 56,000.00 | 56,400.00 | 54,600.00 | 54,600.00 | 54,600.00 | -2.15% | 199,827 |
| Oct 23, 2025 | 57,000.00 | 58,400.00 | 55,800.00 | 55,800.00 | 55,800.00 | -1.41% | 281,286 |
| Oct 22, 2025 | 55,300.00 | 57,300.00 | 55,000.00 | 56,600.00 | 56,600.00 | 3.10% | 252,512 |
| Oct 21, 2025 | 56,200.00 | 56,700.00 | 54,800.00 | 54,900.00 | 54,900.00 | 0.55% | 273,327 |
| Oct 20, 2025 | 54,400.00 | 55,300.00 | 53,500.00 | 54,600.00 | 54,600.00 | 0.74% | 208,017 |
| Oct 17, 2025 | 55,100.00 | 55,400.00 | 53,600.00 | 54,200.00 | 54,200.00 | -1.99% | 170,006 |
| Oct 16, 2025 | 56,500.00 | 57,000.00 | 55,000.00 | 55,300.00 | 55,300.00 | -1.43% | 253,839 |
| Oct 15, 2025 | 56,000.00 | 56,700.00 | 55,400.00 | 56,100.00 | 56,100.00 | 0.90% | 159,127 |
| Oct 14, 2025 | 56,900.00 | 57,100.00 | 55,500.00 | 55,600.00 | 55,600.00 | -2.46% | 261,738 |
| Oct 13, 2025 | 57,400.00 | 57,500.00 | 56,200.00 | 57,000.00 | 57,000.00 | -1.72% | 159,218 |
| Oct 10, 2025 | 58,800.00 | 59,000.00 | 56,900.00 | 58,000.00 | 58,000.00 | -1.69% | 232,384 |
| Oct 2, 2025 | 62,500.00 | 62,600.00 | 58,900.00 | 59,000.00 | 59,000.00 | -4.99% | 333,846 |
| Oct 1, 2025 | 62,900.00 | 63,900.00 | 62,100.00 | 62,100.00 | 62,100.00 | 0.65% | 86,219 |
| Sep 30, 2025 | 62,800.00 | 63,500.00 | 61,700.00 | 61,700.00 | 61,700.00 | -2.06% | 84,570 |
| Sep 29, 2025 | 63,300.00 | 64,300.00 | 62,400.00 | 63,000.00 | 63,000.00 | 1.29% | 99,704 |
| Sep 26, 2025 | 64,200.00 | 64,500.00 | 62,000.00 | 62,200.00 | 62,200.00 | -2.66% | 130,981 |
| Sep 25, 2025 | 64,800.00 | 65,500.00 | 63,800.00 | 63,900.00 | 63,900.00 | -1.99% | 183,491 |
| Sep 24, 2025 | 65,600.00 | 66,500.00 | 64,600.00 | 65,200.00 | 65,200.00 | 0.31% | 150,478 |
| Sep 23, 2025 | 66,600.00 | 66,700.00 | 64,200.00 | 65,000.00 | 65,000.00 | -2.26% | 163,503 |
| Sep 22, 2025 | 68,000.00 | 69,000.00 | 65,300.00 | 66,500.00 | 66,500.00 | 0.61% | 232,423 |
| Sep 19, 2025 | 66,100.00 | 66,700.00 | 64,700.00 | 66,100.00 | 66,100.00 | -1.49% | 391,906 |
| Sep 18, 2025 | 67,400.00 | 68,500.00 | 66,600.00 | 67,100.00 | 67,100.00 | -1.32% | 241,557 |
| Sep 17, 2025 | 63,800.00 | 68,600.00 | 63,700.00 | 68,000.00 | 68,000.00 | 7.09% | 503,895 |
| Sep 16, 2025 | 62,200.00 | 64,000.00 | 62,200.00 | 63,500.00 | 63,500.00 | 2.09% | 261,911 |
| Sep 15, 2025 | 61,600.00 | 63,600.00 | 61,500.00 | 62,200.00 | 62,200.00 | 0.48% | 162,278 |
| Sep 12, 2025 | 62,100.00 | 62,600.00 | 61,700.00 | 61,900.00 | 61,900.00 | 0.32% | 103,921 |
| Sep 11, 2025 | 62,000.00 | 62,500.00 | 60,800.00 | 61,700.00 | 61,700.00 | -0.80% | 294,599 |
| Sep 10, 2025 | 62,700.00 | 63,300.00 | 61,900.00 | 62,200.00 | 62,200.00 | -0.80% | 186,371 |
| Sep 9, 2025 | 64,100.00 | 64,300.00 | 62,300.00 | 62,700.00 | 62,700.00 | -2.64% | 218,821 |
| Sep 8, 2025 | 62,500.00 | 65,000.00 | 61,800.00 | 64,400.00 | 64,400.00 | 5.92% | 395,570 |
| Sep 5, 2025 | 60,400.00 | 61,100.00 | 60,000.00 | 60,800.00 | 60,800.00 | 0.83% | 166,985 |
| Sep 4, 2025 | 60,000.00 | 60,500.00 | 59,300.00 | 60,300.00 | 60,300.00 | 1.52% | 95,377 |
| Sep 3, 2025 | 58,900.00 | 60,000.00 | 58,700.00 | 59,400.00 | 59,400.00 | 0.85% | 114,317 |
| Sep 2, 2025 | 59,000.00 | 59,600.00 | 58,200.00 | 58,900.00 | 58,900.00 | -0.17% | 86,201 |
| Sep 1, 2025 | 60,200.00 | 60,200.00 | 58,400.00 | 59,000.00 | 59,000.00 | -1.50% | 100,271 |