Netmarble Corporation (KRX:251270)
South Korea · Delayed Price · Currency is KRW 54,700
+3,900 (7.68%)
At close: Feb 6, 2026
Netmarble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 54,600.00 | 57,900.00 | 52,300.00 | 54,700.00 | 54,700.00 | 7.68% | 1,262,545 |
| Feb 5, 2026 | 51,400.00 | 51,900.00 | 50,700.00 | 50,800.00 | 50,800.00 | -1.55% | 174,293 |
| Feb 4, 2026 | 51,500.00 | 52,600.00 | 51,100.00 | 51,600.00 | 51,600.00 | -0.19% | 138,465 |
| Feb 3, 2026 | 51,900.00 | 52,300.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1.97% | 158,802 |
| Feb 2, 2026 | 52,500.00 | 52,700.00 | 50,200.00 | 50,700.00 | 50,700.00 | -3.98% | 237,784 |
| Jan 30, 2026 | 53,200.00 | 54,100.00 | 52,800.00 | 52,800.00 | 52,800.00 | -1.49% | 205,231 |
| Jan 29, 2026 | 52,100.00 | 53,900.00 | 51,400.00 | 53,600.00 | 53,600.00 | 1.52% | 252,131 |
| Jan 28, 2026 | 53,300.00 | 54,000.00 | 52,600.00 | 52,800.00 | 52,800.00 | -0.38% | 178,778 |
| Jan 27, 2026 | 52,200.00 | 53,800.00 | 52,000.00 | 53,000.00 | 53,000.00 | 1.92% | 265,027 |
| Jan 26, 2026 | 52,000.00 | 52,800.00 | 51,800.00 | 52,000.00 | 52,000.00 | 0.39% | 170,218 |
| Jan 23, 2026 | 51,000.00 | 51,900.00 | 50,400.00 | 51,800.00 | 51,800.00 | 1.77% | 170,940 |
| Jan 22, 2026 | 48,950.00 | 51,300.00 | 48,950.00 | 50,900.00 | 50,900.00 | 3.67% | 221,533 |
| Jan 21, 2026 | 50,100.00 | 50,300.00 | 48,750.00 | 49,100.00 | 49,100.00 | -3.73% | 205,323 |
| Jan 20, 2026 | 48,700.00 | 51,500.00 | 48,700.00 | 51,000.00 | 51,000.00 | 4.29% | 226,073 |
| Jan 19, 2026 | 48,750.00 | 49,400.00 | 48,000.00 | 48,900.00 | 48,900.00 | -2.40% | 181,882 |
| Jan 16, 2026 | 51,200.00 | 51,200.00 | 49,950.00 | 50,100.00 | 50,100.00 | -1.38% | 152,819 |
| Jan 15, 2026 | 51,000.00 | 51,800.00 | 50,400.00 | 50,800.00 | 50,800.00 | -0.78% | 156,748 |
| Jan 14, 2026 | 51,000.00 | 51,800.00 | 50,200.00 | 51,200.00 | 51,200.00 | 1.39% | 155,441 |
| Jan 13, 2026 | 49,800.00 | 50,600.00 | 49,500.00 | 50,500.00 | 50,500.00 | 2.85% | 176,954 |
| Jan 12, 2026 | 48,750.00 | 49,400.00 | 48,325.00 | 49,100.00 | 49,100.00 | 1.03% | 137,758 |
| Jan 9, 2026 | 49,150.00 | 49,350.00 | 48,200.00 | 48,600.00 | 48,600.00 | -0.61% | 140,505 |
| Jan 8, 2026 | 48,200.00 | 49,100.00 | 47,750.00 | 48,900.00 | 48,900.00 | 0.82% | 148,081 |
| Jan 7, 2026 | 49,200.00 | 49,250.00 | 47,650.00 | 48,500.00 | 48,500.00 | -1.92% | 230,034 |
| Jan 6, 2026 | 49,450.00 | 50,000.00 | 49,250.00 | 49,450.00 | 49,450.00 | 0.51% | 103,588 |
| Jan 5, 2026 | 50,200.00 | 50,600.00 | 48,850.00 | 49,200.00 | 49,200.00 | -0.71% | 154,380 |
| Jan 2, 2026 | 48,550.00 | 50,000.00 | 48,450.00 | 49,550.00 | 49,550.00 | 2.69% | 251,132 |
| Dec 30, 2025 | 48,050.00 | 48,600.00 | 47,850.00 | 48,250.00 | 48,250.00 | -0.31% | 65,260 |
| Dec 29, 2025 | 47,850.00 | 48,650.00 | 47,750.00 | 48,400.00 | 48,400.00 | 0.10% | 79,996 |
| Dec 26, 2025 | 49,350.00 | 49,650.00 | 48,350.00 | 48,350.00 | 48,350.00 | -2.32% | 70,629 |
| Dec 24, 2025 | 49,250.00 | 49,700.00 | 48,900.00 | 49,500.00 | 49,500.00 | 0.81% | 76,404 |
| Dec 23, 2025 | 49,750.00 | 50,200.00 | 49,050.00 | 49,100.00 | 49,100.00 | -1.01% | 94,783 |
| Dec 22, 2025 | 49,900.00 | 50,100.00 | 49,350.00 | 49,600.00 | 49,600.00 | 0.92% | 98,414 |
| Dec 19, 2025 | 48,900.00 | 49,450.00 | 48,600.00 | 49,150.00 | 49,150.00 | 1.44% | 422,029 |
| Dec 18, 2025 | 49,000.00 | 49,000.00 | 47,650.00 | 48,450.00 | 48,450.00 | -1.62% | 183,454 |
| Dec 17, 2025 | 49,300.00 | 49,600.00 | 48,800.00 | 49,250.00 | 49,250.00 | 0.41% | 138,103 |
| Dec 16, 2025 | 49,150.00 | 49,900.00 | 49,000.00 | 49,050.00 | 49,050.00 | -0.30% | 190,798 |
| Dec 15, 2025 | 49,800.00 | 49,850.00 | 49,200.00 | 49,200.00 | 49,200.00 | -1.99% | 173,709 |
| Dec 12, 2025 | 49,650.00 | 50,600.00 | 49,650.00 | 50,200.00 | 50,200.00 | 2.14% | 113,570 |
| Dec 11, 2025 | 49,450.00 | 50,200.00 | 49,000.00 | 49,150.00 | 49,150.00 | -0.51% | 294,492 |
| Dec 10, 2025 | 49,150.00 | 49,600.00 | 48,800.00 | 49,400.00 | 49,400.00 | - | 129,875 |
| Dec 9, 2025 | 49,050.00 | 49,450.00 | 48,800.00 | 49,400.00 | 49,400.00 | 0.71% | 127,540 |
| Dec 8, 2025 | 50,700.00 | 50,800.00 | 48,650.00 | 49,050.00 | 49,050.00 | -3.25% | 412,102 |
| Dec 5, 2025 | 51,200.00 | 51,400.00 | 50,200.00 | 50,700.00 | 50,700.00 | -0.39% | 206,566 |
| Dec 4, 2025 | 52,600.00 | 52,600.00 | 50,800.00 | 50,900.00 | 50,900.00 | -4.86% | 232,178 |
| Dec 3, 2025 | 53,200.00 | 53,600.00 | 52,600.00 | 53,500.00 | 53,500.00 | 0.94% | 84,300 |
| Dec 2, 2025 | 54,100.00 | 54,600.00 | 52,900.00 | 53,000.00 | 53,000.00 | -1.49% | 126,683 |
| Dec 1, 2025 | 53,200.00 | 55,100.00 | 53,200.00 | 53,800.00 | 53,800.00 | 1.51% | 134,378 |
| Nov 28, 2025 | 52,600.00 | 53,800.00 | 52,600.00 | 53,000.00 | 53,000.00 | -0.38% | 120,808 |
| Nov 27, 2025 | 53,100.00 | 53,900.00 | 52,800.00 | 53,200.00 | 53,200.00 | -1.12% | 125,863 |
| Nov 26, 2025 | 52,600.00 | 54,500.00 | 52,100.00 | 53,800.00 | 53,800.00 | 4.06% | 199,259 |