Netmarble Corporation (KRX:251270)
South Korea · Delayed Price · Currency is KRW 49,700
-2,600 (-4.97%)
At close: Mar 23, 2026
Netmarble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 51,100.00 | 51,400.00 | 49,500.00 | 49,700.00 | 49,700.00 | -4.97% | 204,197 |
| Mar 20, 2026 | 51,400.00 | 52,700.00 | 51,100.00 | 52,300.00 | 52,300.00 | 2.55% | 188,071 |
| Mar 19, 2026 | 52,500.00 | 52,600.00 | 50,500.00 | 51,000.00 | 51,000.00 | -5.03% | 307,565 |
| Mar 18, 2026 | 55,100.00 | 55,100.00 | 53,200.00 | 53,700.00 | 53,700.00 | -2.01% | 376,826 |
| Mar 17, 2026 | 53,500.00 | 55,000.00 | 52,700.00 | 54,800.00 | 54,800.00 | 3.01% | 344,738 |
| Mar 16, 2026 | 55,100.00 | 55,300.00 | 53,000.00 | 53,200.00 | 53,200.00 | -2.92% | 254,265 |
| Mar 13, 2026 | 52,300.00 | 55,800.00 | 52,100.00 | 54,800.00 | 54,800.00 | 3.59% | 469,577 |
| Mar 12, 2026 | 52,400.00 | 54,400.00 | 51,700.00 | 52,900.00 | 52,900.00 | 1.34% | 597,296 |
| Mar 11, 2026 | 55,400.00 | 55,900.00 | 52,000.00 | 52,200.00 | 52,200.00 | -5.43% | 398,724 |
| Mar 10, 2026 | 56,100.00 | 57,200.00 | 54,200.00 | 55,200.00 | 55,200.00 | - | 251,345 |
| Mar 9, 2026 | 51,700.00 | 55,800.00 | 50,600.00 | 55,200.00 | 55,200.00 | 2.22% | 617,152 |
| Mar 6, 2026 | 50,900.00 | 56,300.00 | 50,900.00 | 54,000.00 | 54,000.00 | 11.34% | 1,126,580 |
| Mar 5, 2026 | 48,100.00 | 48,750.00 | 45,800.00 | 48,500.00 | 48,500.00 | 6.01% | 588,777 |
| Mar 4, 2026 | 50,600.00 | 50,600.00 | 45,400.00 | 45,750.00 | 45,750.00 | -10.99% | 385,194 |
| Mar 3, 2026 | 52,300.00 | 53,300.00 | 51,100.00 | 51,400.00 | 51,400.00 | -2.28% | 285,956 |
| Feb 27, 2026 | 54,900.00 | 55,000.00 | 51,900.00 | 52,600.00 | 52,600.00 | -3.13% | 460,106 |
| Feb 26, 2026 | 57,100.00 | 57,800.00 | 54,200.00 | 54,300.00 | 54,300.00 | -5.40% | 457,272 |
| Feb 25, 2026 | 57,700.00 | 57,900.00 | 56,500.00 | 57,400.00 | 56,524.00 | -0.17% | 196,719 |
| Feb 24, 2026 | 57,100.00 | 57,700.00 | 56,700.00 | 57,500.00 | 56,622.47 | 1.23% | 182,249 |
| Feb 23, 2026 | 57,200.00 | 57,300.00 | 56,600.00 | 56,800.00 | 55,933.16 | -0.87% | 163,053 |
| Feb 20, 2026 | 57,400.00 | 57,600.00 | 56,800.00 | 57,300.00 | 56,425.53 | -0.52% | 123,566 |
| Feb 19, 2026 | 57,900.00 | 58,900.00 | 57,200.00 | 57,600.00 | 56,720.95 | 0.70% | 180,624 |
| Feb 13, 2026 | 57,200.00 | 58,200.00 | 56,800.00 | 57,200.00 | 56,327.05 | 0.35% | 257,164 |
| Feb 12, 2026 | 57,700.00 | 57,900.00 | 56,300.00 | 57,000.00 | 56,130.10 | -1.55% | 348,959 |
| Feb 11, 2026 | 57,300.00 | 58,900.00 | 57,100.00 | 57,900.00 | 57,016.37 | 2.48% | 324,087 |
| Feb 10, 2026 | 55,600.00 | 57,500.00 | 54,800.00 | 56,500.00 | 55,637.74 | 1.80% | 325,152 |
| Feb 9, 2026 | 55,600.00 | 56,400.00 | 54,700.00 | 55,500.00 | 54,653.00 | 1.46% | 281,463 |
| Feb 6, 2026 | 54,600.00 | 57,900.00 | 52,300.00 | 54,700.00 | 53,865.21 | 7.68% | 1,262,545 |
| Feb 5, 2026 | 51,400.00 | 51,900.00 | 50,700.00 | 50,800.00 | 50,024.72 | -1.55% | 174,295 |
| Feb 4, 2026 | 51,500.00 | 52,600.00 | 51,100.00 | 51,600.00 | 50,812.52 | -0.19% | 138,465 |
| Feb 3, 2026 | 51,900.00 | 52,300.00 | 50,800.00 | 51,700.00 | 50,910.99 | 1.97% | 158,811 |
| Feb 2, 2026 | 52,500.00 | 52,700.00 | 50,200.00 | 50,700.00 | 49,926.25 | -3.98% | 237,784 |
| Jan 30, 2026 | 53,200.00 | 54,100.00 | 52,800.00 | 52,800.00 | 51,994.20 | -1.49% | 205,231 |
| Jan 29, 2026 | 52,100.00 | 53,900.00 | 51,400.00 | 53,600.00 | 52,781.99 | 1.52% | 252,131 |
| Jan 28, 2026 | 53,300.00 | 54,000.00 | 52,600.00 | 52,800.00 | 51,994.20 | -0.38% | 178,778 |
| Jan 27, 2026 | 52,200.00 | 53,800.00 | 52,000.00 | 53,000.00 | 52,191.15 | 1.92% | 265,027 |
| Jan 26, 2026 | 52,000.00 | 52,800.00 | 51,800.00 | 52,000.00 | 51,206.41 | 0.39% | 170,218 |
| Jan 23, 2026 | 51,000.00 | 51,900.00 | 50,400.00 | 51,800.00 | 51,009.46 | 1.77% | 170,940 |
| Jan 22, 2026 | 48,950.00 | 51,300.00 | 48,950.00 | 50,900.00 | 50,123.20 | 3.67% | 221,533 |
| Jan 21, 2026 | 50,100.00 | 50,300.00 | 48,750.00 | 49,100.00 | 48,350.67 | -3.73% | 205,323 |
| Jan 20, 2026 | 48,700.00 | 51,500.00 | 48,700.00 | 51,000.00 | 50,221.67 | 4.29% | 236,318 |
| Jan 19, 2026 | 48,750.00 | 49,400.00 | 48,000.00 | 48,900.00 | 48,153.72 | -2.40% | 181,882 |
| Jan 16, 2026 | 51,200.00 | 51,200.00 | 49,950.00 | 50,100.00 | 49,335.41 | -1.38% | 152,819 |
| Jan 15, 2026 | 51,000.00 | 51,800.00 | 50,400.00 | 50,800.00 | 50,024.72 | -0.78% | 156,768 |
| Jan 14, 2026 | 51,000.00 | 51,800.00 | 50,200.00 | 51,200.00 | 50,418.62 | 1.39% | 155,441 |
| Jan 13, 2026 | 49,800.00 | 50,600.00 | 49,500.00 | 50,500.00 | 49,729.30 | 2.85% | 176,954 |
| Jan 12, 2026 | 48,750.00 | 49,400.00 | 48,325.00 | 49,100.00 | 48,350.67 | 1.03% | 137,758 |
| Jan 9, 2026 | 49,150.00 | 49,350.00 | 48,200.00 | 48,600.00 | 47,858.30 | -0.61% | 140,505 |
| Jan 8, 2026 | 48,200.00 | 49,100.00 | 47,750.00 | 48,900.00 | 48,153.72 | 0.82% | 148,081 |
| Jan 7, 2026 | 49,200.00 | 49,250.00 | 47,650.00 | 48,500.00 | 47,759.83 | -1.92% | 230,034 |