Netmarble Corporation (KRX:251270)
South Korea · Delayed Price · Currency is KRW 43,400
+1,500 (3.58%)
At close: May 22, 2026
Netmarble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 52,200.00 | 52,200.00 | 51,000.00 | 51,600.00 | 51,600.00 | -0.58% | 139,505 |
| Apr 16, 2026 | 51,400.00 | 52,600.00 | 51,300.00 | 51,900.00 | 51,900.00 | 2.17% | 172,805 |
| Apr 15, 2026 | 51,300.00 | 51,700.00 | 50,700.00 | 50,800.00 | 50,800.00 | 0.20% | 153,119 |
| Apr 14, 2026 | 50,500.00 | 51,600.00 | 50,500.00 | 50,700.00 | 50,700.00 | 1.00% | 168,194 |
| Apr 13, 2026 | 50,000.00 | 51,700.00 | 49,650.00 | 50,200.00 | 50,200.00 | -0.20% | 224,471 |
| Apr 10, 2026 | 50,100.00 | 50,800.00 | 49,650.00 | 50,300.00 | 50,300.00 | 0.60% | 306,395 |
| Apr 9, 2026 | 50,300.00 | 51,500.00 | 49,400.00 | 50,000.00 | 50,000.00 | -0.40% | 249,037 |
| Apr 8, 2026 | 50,400.00 | 50,900.00 | 50,000.00 | 50,200.00 | 50,200.00 | 3.08% | 155,600 |
| Apr 7, 2026 | 49,600.00 | 49,900.00 | 48,450.00 | 48,700.00 | 48,700.00 | -2.01% | 204,787 |
| Apr 6, 2026 | 50,200.00 | 50,800.00 | 49,650.00 | 49,700.00 | 49,700.00 | -0.60% | 142,356 |
| Apr 3, 2026 | 49,600.00 | 51,300.00 | 49,250.00 | 50,000.00 | 50,000.00 | 2.04% | 225,530 |
| Apr 2, 2026 | 51,200.00 | 51,700.00 | 48,650.00 | 49,000.00 | 49,000.00 | -4.67% | 235,024 |
| Apr 1, 2026 | 50,500.00 | 52,000.00 | 49,950.00 | 51,400.00 | 51,400.00 | 4.47% | 215,081 |
| Mar 31, 2026 | 49,300.00 | 50,900.00 | 49,000.00 | 49,200.00 | 49,200.00 | -1.11% | 225,493 |
| Mar 30, 2026 | 50,700.00 | 51,000.00 | 49,450.00 | 49,750.00 | 49,750.00 | -4.69% | 213,890 |
| Mar 27, 2026 | 50,900.00 | 52,400.00 | 50,300.00 | 52,200.00 | 52,200.00 | 1.36% | 229,135 |
| Mar 26, 2026 | 52,700.00 | 53,200.00 | 51,300.00 | 51,500.00 | 51,500.00 | 0.19% | 178,988 |
| Mar 25, 2026 | 51,900.00 | 52,300.00 | 51,300.00 | 51,400.00 | 51,400.00 | 0.19% | 171,514 |
| Mar 24, 2026 | 51,000.00 | 51,300.00 | 49,950.00 | 51,300.00 | 51,300.00 | 3.22% | 149,135 |
| 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% | 190,208 |
| 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 |