Netmarble Corporation (KRX:251270)
South Korea · Delayed Price · Currency is KRW 38,800
+1,100 (2.92%)
Sep 1, 2026, 3:30 PM KST
Netmarble Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 38,200.00 | 38,950.00 | 37,800.00 | 38,800.00 | 38,800.00 | 2.92% | 147,579 |
| Aug 31, 2026 | 37,150.00 | 37,700.00 | 36,600.00 | 37,700.00 | 37,700.00 | 0.67% | 102,718 |
| Aug 28, 2026 | 36,150.00 | 37,500.00 | 35,700.00 | 37,450.00 | 37,450.00 | 3.17% | 115,587 |
| Aug 27, 2026 | 38,000.00 | 38,200.00 | 36,000.00 | 36,300.00 | 36,300.00 | -3.46% | 144,114 |
| Aug 26, 2026 | 37,700.00 | 37,900.00 | 37,150.00 | 37,600.00 | 37,600.00 | 1.35% | 93,470 |
| Aug 25, 2026 | 38,350.00 | 38,350.00 | 36,650.00 | 37,100.00 | 37,100.00 | -2.11% | 107,952 |
| Aug 24, 2026 | 36,800.00 | 38,400.00 | 36,800.00 | 37,900.00 | 37,900.00 | 2.29% | 108,512 |
| Aug 21, 2026 | 37,000.00 | 37,150.00 | 36,150.00 | 37,050.00 | 37,050.00 | -1.20% | 130,214 |
| Aug 20, 2026 | 37,350.00 | 38,400.00 | 37,300.00 | 37,500.00 | 37,500.00 | 0.40% | 171,312 |
| Aug 19, 2026 | 37,250.00 | 37,550.00 | 36,500.00 | 37,350.00 | 37,350.00 | -1.58% | 105,418 |
| Aug 18, 2026 | 38,900.00 | 39,450.00 | 37,400.00 | 37,950.00 | 37,950.00 | -2.94% | 163,312 |
| Aug 14, 2026 | 38,600.00 | 39,600.00 | 38,450.00 | 39,100.00 | 39,100.00 | 0.64% | 120,680 |
| Aug 13, 2026 | 39,750.00 | 40,200.00 | 38,650.00 | 38,850.00 | 38,850.00 | -2.26% | 151,226 |
| Aug 12, 2026 | 40,350.00 | 40,800.00 | 39,500.00 | 39,750.00 | 39,750.00 | -1.97% | 114,179 |
| Aug 11, 2026 | 40,800.00 | 41,300.00 | 40,050.00 | 40,550.00 | 40,550.00 | 0.75% | 140,507 |
| Aug 10, 2026 | 40,350.00 | 40,700.00 | 38,750.00 | 40,250.00 | 40,250.00 | -1.59% | 144,831 |
| Aug 7, 2026 | 38,650.00 | 41,000.00 | 38,650.00 | 40,900.00 | 40,900.00 | 4.87% | 209,356 |
| Aug 6, 2026 | 38,000.00 | 39,300.00 | 38,000.00 | 39,000.00 | 39,000.00 | 2.77% | 214,888 |
| Aug 5, 2026 | 39,400.00 | 39,900.00 | 37,900.00 | 37,950.00 | 37,950.00 | -3.44% | 170,047 |
| Aug 4, 2026 | 37,850.00 | 39,450.00 | 37,800.00 | 39,300.00 | 39,300.00 | 2.61% | 126,708 |
| Aug 3, 2026 | 38,100.00 | 39,200.00 | 37,500.00 | 38,300.00 | 38,300.00 | - | 147,239 |
| Jul 31, 2026 | 38,350.00 | 39,000.00 | 37,700.00 | 38,300.00 | 38,300.00 | -0.39% | 163,859 |
| Jul 30, 2026 | 35,950.00 | 39,000.00 | 35,950.00 | 38,450.00 | 38,450.00 | 6.95% | 272,745 |
| Jul 29, 2026 | 37,150.00 | 38,550.00 | 35,350.00 | 35,950.00 | 35,950.00 | -2.18% | 268,915 |
| Jul 28, 2026 | 36,600.00 | 37,400.00 | 36,350.00 | 36,750.00 | 36,750.00 | -1.61% | 101,408 |
| Jul 27, 2026 | 37,200.00 | 37,800.00 | 36,850.00 | 37,350.00 | 37,350.00 | 1.22% | 91,228 |
| Jul 24, 2026 | 36,150.00 | 36,900.00 | 36,150.00 | 36,900.00 | 36,900.00 | 0.27% | 108,506 |
| Jul 23, 2026 | 35,250.00 | 37,150.00 | 35,250.00 | 36,800.00 | 36,800.00 | 3.52% | 174,049 |
| Jul 22, 2026 | 35,350.00 | 36,000.00 | 35,100.00 | 35,550.00 | 35,550.00 | 1.57% | 153,886 |
| 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% | 185,959 |
| 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% | 196,541 |
| 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 |