Netmarble Corporation (KRX:251270)
South Korea · Delayed Price · Currency is KRW 60,400
-1,300 (-2.11%)
At close: Aug 22, 2025, 3:30 PM KST
Netmarble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 61,400.00 | 61,600.00 | 60,200.00 | 60,400.00 | 60,400.00 | -2.11% | 112,356 |
| Aug 21, 2025 | 60,800.00 | 62,100.00 | 60,700.00 | 61,700.00 | 61,700.00 | 1.48% | 175,589 |
| Aug 20, 2025 | 60,600.00 | 61,000.00 | 59,700.00 | 60,800.00 | 60,800.00 | - | 171,316 |
| Aug 19, 2025 | 59,400.00 | 61,300.00 | 59,300.00 | 60,800.00 | 60,800.00 | 3.23% | 312,434 |
| Aug 18, 2025 | 58,500.00 | 59,800.00 | 58,200.00 | 58,900.00 | 58,900.00 | - | 147,935 |
| Aug 14, 2025 | 57,000.00 | 59,300.00 | 56,900.00 | 58,900.00 | 58,900.00 | 3.33% | 583,864 |
| Aug 13, 2025 | 57,700.00 | 57,700.00 | 55,900.00 | 57,000.00 | 57,000.00 | -2.06% | 244,927 |
| Aug 12, 2025 | 56,200.00 | 58,800.00 | 56,100.00 | 58,200.00 | 58,200.00 | 2.83% | 414,996 |
| Aug 11, 2025 | 55,800.00 | 56,800.00 | 55,200.00 | 56,600.00 | 56,600.00 | 1.80% | 291,374 |
| Aug 8, 2025 | 60,700.00 | 60,700.00 | 55,600.00 | 55,600.00 | 55,600.00 | -10.18% | 898,011 |
| Aug 7, 2025 | 59,300.00 | 62,300.00 | 58,400.00 | 61,900.00 | 61,900.00 | 5.27% | 559,985 |
| Aug 6, 2025 | 58,200.00 | 59,650.00 | 58,100.00 | 58,800.00 | 58,800.00 | 0.51% | 322,084 |
| Aug 5, 2025 | 58,900.00 | 59,900.00 | 57,900.00 | 58,500.00 | 58,500.00 | -0.34% | 424,880 |
| Aug 4, 2025 | 58,200.00 | 60,500.00 | 58,100.00 | 58,700.00 | 58,700.00 | 0.86% | 204,327 |
| Aug 1, 2025 | 58,900.00 | 59,400.00 | 57,200.00 | 58,200.00 | 58,200.00 | -2.35% | 185,878 |
| Jul 31, 2025 | 59,700.00 | 60,000.00 | 59,000.00 | 59,600.00 | 59,600.00 | -0.17% | 167,124 |
| Jul 30, 2025 | 60,900.00 | 61,200.00 | 59,600.00 | 59,700.00 | 59,700.00 | -2.45% | 126,407 |
| Jul 29, 2025 | 58,700.00 | 61,200.00 | 58,200.00 | 61,200.00 | 61,200.00 | 3.73% | 258,135 |
| Jul 28, 2025 | 59,400.00 | 60,300.00 | 58,100.00 | 59,000.00 | 59,000.00 | -0.51% | 117,957 |
| Jul 25, 2025 | 58,200.00 | 59,900.00 | 58,100.00 | 59,300.00 | 59,300.00 | 1.02% | 175,578 |
| Jul 24, 2025 | 61,000.00 | 61,300.00 | 58,200.00 | 58,700.00 | 58,700.00 | -2.49% | 335,942 |
| Jul 23, 2025 | 62,600.00 | 62,900.00 | 59,600.00 | 60,200.00 | 60,200.00 | -4.90% | 1,985,690 |
| Jul 22, 2025 | 63,900.00 | 64,000.00 | 62,500.00 | 63,300.00 | 63,300.00 | -0.78% | 177,726 |
| Jul 21, 2025 | 62,300.00 | 64,200.00 | 61,800.00 | 63,800.00 | 63,800.00 | 4.25% | 517,943 |
| Jul 18, 2025 | 61,100.00 | 62,100.00 | 60,100.00 | 61,200.00 | 61,200.00 | 2.00% | 299,792 |
| Jul 17, 2025 | 61,500.00 | 62,000.00 | 57,000.00 | 60,000.00 | 60,000.00 | -3.69% | 614,339 |
| Jul 16, 2025 | 61,400.00 | 62,800.00 | 61,000.00 | 62,300.00 | 62,300.00 | 0.97% | 176,989 |
| Jul 15, 2025 | 61,300.00 | 62,500.00 | 61,100.00 | 61,700.00 | 61,700.00 | - | 346,112 |
| Jul 14, 2025 | 61,500.00 | 62,500.00 | 60,800.00 | 61,700.00 | 61,700.00 | - | 215,771 |
| Jul 11, 2025 | 61,500.00 | 63,000.00 | 61,000.00 | 61,700.00 | 61,700.00 | -0.48% | 277,626 |
| Jul 10, 2025 | 61,800.00 | 62,500.00 | 60,800.00 | 62,000.00 | 62,000.00 | -0.32% | 272,064 |
| Jul 9, 2025 | 62,300.00 | 63,200.00 | 61,700.00 | 62,200.00 | 62,200.00 | 0.81% | 161,844 |
| Jul 8, 2025 | 62,500.00 | 63,000.00 | 61,000.00 | 61,700.00 | 61,700.00 | - | 140,911 |
| Jul 7, 2025 | 62,100.00 | 62,700.00 | 60,800.00 | 61,700.00 | 61,700.00 | 0.49% | 117,684 |
| Jul 4, 2025 | 61,800.00 | 62,300.00 | 60,900.00 | 61,400.00 | 61,400.00 | -1.13% | 158,151 |
| Jul 3, 2025 | 61,900.00 | 63,900.00 | 61,500.00 | 62,100.00 | 62,100.00 | 1.31% | 548,428 |
| Jul 2, 2025 | 61,600.00 | 62,600.00 | 60,600.00 | 61,300.00 | 61,300.00 | -1.13% | 174,354 |
| Jul 1, 2025 | 62,100.00 | 62,700.00 | 61,200.00 | 62,000.00 | 62,000.00 | - | 218,273 |
| Jun 30, 2025 | 59,300.00 | 62,900.00 | 59,100.00 | 62,000.00 | 62,000.00 | 4.91% | 332,411 |
| Jun 27, 2025 | 60,200.00 | 60,200.00 | 58,500.00 | 59,100.00 | 59,100.00 | -1.83% | 125,406 |
| Jun 26, 2025 | 60,200.00 | 60,400.00 | 58,400.00 | 60,200.00 | 60,200.00 | -0.50% | 184,206 |
| Jun 25, 2025 | 61,000.00 | 61,100.00 | 59,500.00 | 60,500.00 | 60,500.00 | -0.98% | 184,415 |
| Jun 24, 2025 | 60,300.00 | 61,600.00 | 58,900.00 | 61,100.00 | 61,100.00 | 2.35% | 296,303 |
| Jun 23, 2025 | 60,100.00 | 60,700.00 | 58,400.00 | 59,700.00 | 59,700.00 | -1.32% | 199,110 |
| Jun 20, 2025 | 60,300.00 | 60,900.00 | 58,900.00 | 60,500.00 | 60,500.00 | 1.00% | 389,210 |
| Jun 19, 2025 | 60,100.00 | 60,500.00 | 58,400.00 | 59,900.00 | 59,900.00 | -0.50% | 221,653 |
| Jun 18, 2025 | 56,500.00 | 60,900.00 | 56,400.00 | 60,200.00 | 60,200.00 | 5.61% | 395,028 |
| Jun 17, 2025 | 57,800.00 | 58,500.00 | 56,500.00 | 57,000.00 | 57,000.00 | - | 206,039 |
| Jun 16, 2025 | 57,700.00 | 58,400.00 | 56,300.00 | 57,000.00 | 57,000.00 | -1.89% | 155,633 |
| Jun 13, 2025 | 60,400.00 | 60,800.00 | 57,100.00 | 58,100.00 | 58,100.00 | -3.01% | 324,754 |