Netmarble Corporation (KRX:251270)
South Korea · Delayed Price · Currency is KRW 38,400
+600 (1.59%)
Jul 2, 2026, 3:30 PM KST
Netmarble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 38,650.00 | 38,650.00 | 36,900.00 | 37,400.00 | - | -1.06% | 11,887 |
| Jul 1, 2026 | 38,050.00 | 38,500.00 | 37,300.00 | 37,800.00 | 37,800.00 | 1.20% | 143,712 |
| Jun 30, 2026 | 37,900.00 | 38,850.00 | 37,050.00 | 37,350.00 | 37,350.00 | -1.45% | 235,207 |
| Jun 29, 2026 | 35,500.00 | 38,300.00 | 35,350.00 | 37,900.00 | 37,900.00 | 7.82% | 224,695 |
| Jun 26, 2026 | 35,600.00 | 35,850.00 | 34,450.00 | 35,150.00 | 35,150.00 | -2.36% | 196,498 |
| Jun 25, 2026 | 36,650.00 | 37,150.00 | 35,650.00 | 36,000.00 | 36,000.00 | -1.64% | 235,097 |
| Jun 24, 2026 | 36,550.00 | 37,400.00 | 35,650.00 | 36,600.00 | 36,600.00 | -1.21% | 222,854 |
| Jun 23, 2026 | 38,000.00 | 39,200.00 | 36,950.00 | 37,050.00 | 37,050.00 | -3.52% | 230,751 |
| Jun 22, 2026 | 40,700.00 | 40,750.00 | 38,100.00 | 38,400.00 | 38,400.00 | -6.00% | 240,288 |
| Jun 19, 2026 | 40,800.00 | 41,250.00 | 39,700.00 | 40,850.00 | 40,850.00 | 1.24% | 280,897 |
| Jun 18, 2026 | 41,250.00 | 41,800.00 | 39,900.00 | 40,350.00 | 40,350.00 | -3.12% | 255,330 |
| Jun 17, 2026 | 41,850.00 | 42,400.00 | 40,550.00 | 41,650.00 | 41,650.00 | -0.36% | 213,665 |
| Jun 16, 2026 | 41,300.00 | 41,950.00 | 40,800.00 | 41,800.00 | 41,800.00 | 1.58% | 179,746 |
| Jun 15, 2026 | 42,800.00 | 43,100.00 | 40,550.00 | 41,150.00 | 41,150.00 | -3.06% | 305,540 |
| Jun 12, 2026 | 43,400.00 | 43,550.00 | 41,100.00 | 42,450.00 | 42,450.00 | -1.39% | 415,870 |
| Jun 11, 2026 | 39,100.00 | 43,050.00 | 39,000.00 | 43,050.00 | 43,050.00 | 7.63% | 449,135 |
| Jun 10, 2026 | 40,150.00 | 40,800.00 | 39,000.00 | 40,000.00 | 40,000.00 | -1.48% | 236,646 |
| Jun 9, 2026 | 40,650.00 | 43,100.00 | 40,100.00 | 40,600.00 | 40,600.00 | 1.37% | 297,387 |
| Jun 8, 2026 | 40,600.00 | 41,750.00 | 39,750.00 | 40,050.00 | 40,050.00 | -4.64% | 180,150 |
| Jun 5, 2026 | 44,200.00 | 44,200.00 | 40,900.00 | 42,000.00 | 42,000.00 | -4.22% | 188,814 |
| Jun 4, 2026 | 44,450.00 | 44,800.00 | 42,900.00 | 43,850.00 | 43,850.00 | -2.34% | 196,438 |
| Jun 2, 2026 | 43,100.00 | 45,300.00 | 42,300.00 | 44,900.00 | 44,900.00 | 4.66% | 460,751 |
| Jun 1, 2026 | 42,300.00 | 43,600.00 | 41,900.00 | 42,900.00 | 42,900.00 | 0.94% | 205,083 |
| May 29, 2026 | 42,050.00 | 42,550.00 | 41,650.00 | 42,500.00 | 42,500.00 | 2.29% | 275,235 |
| May 28, 2026 | 41,650.00 | 43,000.00 | 40,200.00 | 41,550.00 | 41,550.00 | 0.73% | 315,205 |
| May 27, 2026 | 42,000.00 | 42,550.00 | 41,000.00 | 41,250.00 | 41,250.00 | -1.79% | 306,451 |
| May 26, 2026 | 43,750.00 | 44,000.00 | 41,850.00 | 42,000.00 | 42,000.00 | -3.23% | 233,194 |
| May 22, 2026 | 41,950.00 | 43,800.00 | 41,950.00 | 43,400.00 | 43,400.00 | 3.58% | 175,343 |
| May 21, 2026 | 42,550.00 | 43,250.00 | 41,600.00 | 41,900.00 | 41,900.00 | -0.12% | 244,892 |
| May 20, 2026 | 43,600.00 | 43,600.00 | 41,800.00 | 41,950.00 | 41,950.00 | -2.44% | 166,758 |
| May 19, 2026 | 43,600.00 | 44,000.00 | 42,350.00 | 43,000.00 | 43,000.00 | 1.53% | 222,423 |
| May 18, 2026 | 43,450.00 | 43,550.00 | 41,650.00 | 42,350.00 | 42,350.00 | -1.97% | 158,466 |
| May 15, 2026 | 44,050.00 | 44,800.00 | 42,750.00 | 43,200.00 | 43,200.00 | -1.93% | 267,898 |
| May 14, 2026 | 42,050.00 | 44,050.00 | 41,850.00 | 44,050.00 | 44,050.00 | 4.88% | 334,870 |
| May 13, 2026 | 43,000.00 | 43,400.00 | 41,600.00 | 42,000.00 | 42,000.00 | 0.12% | 233,067 |
| May 12, 2026 | 42,700.00 | 42,850.00 | 41,200.00 | 41,950.00 | 41,950.00 | -1.87% | 314,956 |
| May 11, 2026 | 43,050.00 | 43,600.00 | 42,600.00 | 42,750.00 | 42,750.00 | -0.58% | 250,685 |
| May 8, 2026 | 47,550.00 | 47,600.00 | 42,150.00 | 43,000.00 | 43,000.00 | -8.70% | 1,010,484 |
| May 7, 2026 | 48,600.00 | 48,750.00 | 46,750.00 | 47,100.00 | 47,100.00 | -2.79% | 268,843 |
| May 6, 2026 | 49,350.00 | 49,450.00 | 48,450.00 | 48,450.00 | 48,450.00 | -2.12% | 221,351 |
| May 4, 2026 | 50,600.00 | 50,800.00 | 49,350.00 | 49,500.00 | 49,500.00 | -0.30% | 205,726 |
| Apr 30, 2026 | 51,000.00 | 51,300.00 | 49,550.00 | 49,650.00 | 49,650.00 | -3.22% | 246,576 |
| Apr 29, 2026 | 50,800.00 | 52,200.00 | 50,800.00 | 51,300.00 | 51,300.00 | 1.38% | 396,308 |
| Apr 28, 2026 | 50,200.00 | 51,000.00 | 50,000.00 | 50,600.00 | 50,600.00 | 1.20% | 148,043 |
| Apr 27, 2026 | 50,700.00 | 51,000.00 | 49,900.00 | 50,000.00 | 50,000.00 | -0.79% | 191,119 |
| Apr 24, 2026 | 49,900.00 | 50,800.00 | 49,800.00 | 50,400.00 | 50,400.00 | 1.51% | 171,054 |
| Apr 23, 2026 | 51,500.00 | 51,500.00 | 49,500.00 | 49,650.00 | 49,650.00 | -2.84% | 314,676 |
| Apr 22, 2026 | 50,400.00 | 51,400.00 | 50,300.00 | 51,100.00 | 51,100.00 | 0.99% | 189,561 |
| Apr 21, 2026 | 51,800.00 | 51,900.00 | 50,200.00 | 50,600.00 | 50,600.00 | -1.75% | 239,621 |
| Apr 20, 2026 | 52,500.00 | 53,200.00 | 51,300.00 | 51,500.00 | 51,500.00 | -0.19% | 169,404 |