Netmarble Corporation (KRX:251270)
South Korea · Delayed Price · Currency is KRW 35,450
-100 (-0.28%)
Jul 23, 2026, 9:10 AM KST
Netmarble Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 35,350.00 | 35,950.00 | 35,100.00 | 35,550.00 | - | 1.57% | 89,709 |
| Jul 21, 2026 | 34,800.00 | 35,650.00 | 34,200.00 | 35,000.00 | 35,000.00 | 0.29% | 161,266 |
| Jul 20, 2026 | 36,300.00 | 36,300.00 | 34,800.00 | 34,900.00 | 34,900.00 | -3.86% | 178,310 |
| Jul 16, 2026 | 35,600.00 | 36,550.00 | 35,350.00 | 36,300.00 | 36,300.00 | 2.25% | 184,371 |
| Jul 15, 2026 | 37,250.00 | 37,500.00 | 35,400.00 | 35,500.00 | 35,500.00 | -3.79% | 262,289 |
| Jul 14, 2026 | 38,200.00 | 38,200.00 | 36,700.00 | 36,900.00 | 36,900.00 | -3.28% | 180,554 |
| Jul 13, 2026 | 37,600.00 | 38,550.00 | 37,500.00 | 38,150.00 | 38,150.00 | 1.60% | 161,659 |
| Jul 10, 2026 | 39,150.00 | 39,200.00 | 37,500.00 | 37,550.00 | 37,550.00 | -1.83% | 170,878 |
| Jul 9, 2026 | 38,800.00 | 38,900.00 | 37,500.00 | 38,250.00 | 38,250.00 | -1.42% | 223,782 |
| Jul 8, 2026 | 39,300.00 | 39,900.00 | 37,850.00 | 38,800.00 | 38,800.00 | -1.15% | 158,606 |
| Jul 7, 2026 | 38,350.00 | 39,300.00 | 37,700.00 | 39,250.00 | 39,250.00 | 2.48% | 123,112 |
| Jul 6, 2026 | 38,200.00 | 38,950.00 | 37,950.00 | 38,300.00 | 38,300.00 | 0.26% | 84,969 |
| Jul 3, 2026 | 38,450.00 | 38,800.00 | 37,500.00 | 38,200.00 | 38,200.00 | -0.52% | 131,984 |
| Jul 2, 2026 | 38,650.00 | 39,200.00 | 36,900.00 | 38,400.00 | 38,400.00 | 1.59% | 116,914 |
| 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 |