Netmarble Corporation (KRX:251270)
South Korea · Delayed Price · Currency is KRW 48,350
-1,150 (-2.32%)
At close: Dec 26, 2025
Netmarble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 52,000.00 | 52,900.00 | 51,300.00 | 51,700.00 | 51,700.00 | 0.19% | 129,919 |
| Nov 24, 2025 | 52,500.00 | 53,200.00 | 51,600.00 | 51,600.00 | 51,600.00 | -0.58% | 154,169 |
| Nov 21, 2025 | 52,000.00 | 52,200.00 | 50,700.00 | 51,900.00 | 51,900.00 | -0.76% | 122,371 |
| Nov 20, 2025 | 52,400.00 | 52,700.00 | 50,800.00 | 52,300.00 | 52,300.00 | - | 170,048 |
| Nov 19, 2025 | 53,000.00 | 53,100.00 | 51,500.00 | 52,300.00 | 52,300.00 | -0.38% | 132,930 |
| Nov 18, 2025 | 53,800.00 | 53,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | -2.42% | 151,528 |
| Nov 17, 2025 | 55,200.00 | 55,500.00 | 53,400.00 | 53,800.00 | 53,800.00 | -2.54% | 135,849 |
| 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 |