Skip to main content
NHN BUGS Corporation (KOSDAQ:104200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,635.00
+10.00 (0.38%)
At close: Dec 5, 2025

NHN BUGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,595.002,640.002,570.002,635.002,635.000.38%36,821
Dec 4, 20252,665.002,665.002,585.002,625.002,625.000.19%22,396
Dec 3, 20252,620.002,700.002,600.002,620.002,620.00-22,524
Dec 2, 20252,580.002,620.002,570.002,620.002,620.000.77%20,806
Dec 1, 20252,590.002,680.002,580.002,600.002,600.000.39%16,575
Nov 28, 20252,575.002,625.002,575.002,590.002,590.00-0.19%19,242
Nov 27, 20252,595.002,630.002,570.002,595.002,595.00-0.19%17,157
Nov 26, 20252,610.002,615.002,535.002,600.002,600.000.78%14,906
Nov 25, 20252,585.002,620.002,550.002,580.002,580.00-0.77%16,782
Nov 24, 20252,625.002,640.002,525.002,600.002,600.00-1.33%27,234
Nov 21, 20252,660.002,665.002,575.002,635.002,635.00-1.31%14,675
Nov 20, 20252,600.002,670.002,600.002,670.002,670.001.71%13,389
Nov 19, 20252,580.002,690.002,525.002,625.002,625.000.77%21,696
Nov 18, 20252,635.002,695.002,570.002,605.002,605.00-3.52%71,835
Nov 17, 20252,705.002,730.002,680.002,700.002,700.00-0.37%19,131
Nov 14, 20252,690.002,755.002,690.002,710.002,710.00-1.63%10,412
Nov 13, 20252,735.002,785.002,710.002,755.002,755.000.73%28,382
Nov 12, 20252,615.002,830.002,615.002,735.002,735.001.86%38,512
Nov 11, 20252,725.002,800.002,670.002,685.002,685.00-1.65%28,240
Nov 10, 20252,675.002,750.002,675.002,730.002,730.002.06%16,513
Nov 7, 20252,705.002,715.002,650.002,675.002,675.00-1.11%21,902
Nov 6, 20252,725.002,770.002,690.002,705.002,705.00-28,534
Nov 5, 20252,780.002,780.002,615.002,705.002,705.00-2.70%79,906
Nov 4, 20252,815.002,845.002,765.002,780.002,780.00-1.59%56,071
Nov 3, 20252,875.002,875.002,815.002,825.002,825.00-1.05%43,392
Oct 31, 20252,910.002,910.002,830.002,855.002,855.00-1.21%68,611
Oct 30, 20252,960.003,000.002,855.002,890.002,890.00-2.69%85,630
Oct 29, 20253,005.003,005.002,945.002,970.002,970.00-0.50%33,437
Oct 28, 20252,985.002,990.002,940.002,985.002,985.00-40,835
Oct 27, 20252,970.003,005.002,950.002,985.002,985.00-53,520
Oct 24, 20252,965.003,020.002,945.002,985.002,985.000.84%34,210
Oct 23, 20252,970.003,005.002,930.002,960.002,960.00-0.50%31,477
Oct 22, 20252,920.002,975.002,895.002,975.002,975.002.23%46,857
Oct 21, 20253,105.003,105.002,910.002,910.002,910.00-6.73%215,183
Oct 20, 20253,225.003,225.003,085.003,120.003,120.00-3.26%112,953
Oct 17, 20253,235.003,235.003,115.003,225.003,225.000.16%166,480
Oct 16, 20253,190.003,220.003,165.003,220.003,220.000.31%107,107
Oct 15, 20253,235.003,245.003,175.003,210.003,210.00-0.93%118,588
Oct 14, 20253,205.003,250.003,180.003,240.003,240.000.31%54,102
Oct 13, 20253,135.003,235.003,120.003,230.003,230.000.16%113,308
Oct 10, 20253,220.003,255.003,180.003,225.003,225.00-0.62%63,272
Oct 2, 20253,230.003,265.003,205.003,245.003,245.000.15%69,206
Oct 1, 20253,245.003,465.003,125.003,240.003,240.000.47%487,293
Sep 30, 20253,245.003,250.003,180.003,225.003,225.00-0.62%43,704
Sep 29, 20253,210.003,275.003,210.003,245.003,245.001.09%43,344
Sep 26, 20253,230.003,240.003,155.003,210.003,210.00-0.93%73,878
Sep 25, 20253,220.003,315.003,165.003,240.003,240.000.62%72,247
Sep 24, 20253,265.003,265.003,165.003,220.003,220.00-1.38%52,074
Sep 23, 20253,250.003,275.003,225.003,265.003,265.00-0.46%27,316
Sep 22, 20253,255.003,322.003,200.003,280.003,280.000.77%49,708
Sep 19, 20253,230.003,275.003,180.003,255.003,255.000.77%50,985
Sep 18, 20253,250.003,250.003,190.003,230.003,230.00-0.62%65,042
Sep 17, 20253,260.003,265.003,190.003,250.003,250.00-0.61%119,214
Sep 16, 20253,315.003,315.003,175.003,270.003,270.001.08%91,832
Sep 15, 20253,280.003,280.003,205.003,235.003,235.00-0.61%30,300
Sep 12, 20253,255.003,270.003,210.003,255.003,255.00-51,364
Sep 11, 20253,250.003,275.003,215.003,255.003,255.000.15%44,620
Sep 10, 20253,240.003,250.003,195.003,250.003,250.000.31%70,000
Sep 9, 20253,240.003,245.003,165.003,240.003,240.00-65,110
Sep 8, 20253,235.003,265.003,195.003,240.003,240.00-1.07%68,418
Sep 5, 20253,305.003,350.003,255.003,275.003,275.00-1.50%47,624
Sep 4, 20253,300.003,330.003,275.003,325.003,325.001.37%71,870
Sep 3, 20253,250.003,325.003,230.003,280.003,280.000.15%61,261
Sep 2, 20253,250.003,280.003,230.003,275.003,275.000.46%66,750
Sep 1, 20253,265.003,295.003,245.003,260.003,260.00-1.66%68,503
Aug 29, 20253,300.003,335.003,245.003,315.003,315.000.45%93,188
Aug 28, 20253,235.003,340.003,205.003,300.003,300.001.54%110,626
Aug 27, 20253,285.003,300.003,190.003,250.003,250.00-1.07%79,278
Aug 26, 20253,370.003,450.003,280.003,285.003,285.00-1.94%268,631
Aug 25, 20253,285.003,350.003,240.003,350.003,350.004.04%179,691
Aug 22, 20253,340.003,375.003,180.003,220.003,220.00-3.59%291,687
Aug 21, 20253,275.003,405.003,235.003,340.003,340.003.73%448,504
Aug 20, 20253,180.003,495.003,150.003,220.003,220.00-1.83%1,055,773
Aug 19, 20253,180.003,505.003,080.003,280.003,280.002.50%1,851,102
Aug 18, 20253,150.003,255.003,130.003,200.003,200.000.47%198,415
Aug 14, 20253,315.003,330.003,170.003,185.003,185.00-5.21%355,606
Aug 13, 20253,290.003,430.003,205.003,360.003,360.001.51%787,757
Aug 12, 20253,555.003,800.003,265.003,310.003,310.00-5.29%3,194,242
Aug 11, 20252,940.003,810.002,885.003,495.003,495.0018.88%7,377,984
Aug 8, 20252,935.002,940.002,850.002,940.002,940.000.68%17,649
Aug 7, 20252,920.002,945.002,890.002,920.002,920.000.69%21,482
Aug 6, 20252,890.002,905.002,855.002,900.002,900.001.05%11,688
Aug 5, 20252,860.002,915.002,845.002,870.002,870.000.88%7,641
Aug 4, 20252,830.002,845.002,760.002,845.002,845.001.43%10,747
Aug 1, 20252,935.002,935.002,795.002,805.002,805.00-2.94%27,133
Jul 31, 20252,895.002,920.002,875.002,890.002,890.00-0.17%13,277
Jul 30, 20252,890.002,930.002,865.002,895.002,895.000.35%17,203
Jul 29, 20252,870.002,945.002,825.002,885.002,885.000.52%22,180
Jul 28, 20252,920.002,920.002,860.002,870.002,870.00-1.71%23,244
Jul 25, 20252,900.002,945.002,880.002,920.002,920.000.69%15,820
Jul 24, 20252,930.002,975.002,895.002,900.002,900.00-1.02%17,264
Jul 23, 20252,985.002,985.002,900.002,930.002,930.00-1.35%40,873
Jul 22, 20252,980.003,025.002,950.002,970.002,970.00-1.33%32,995
Jul 21, 20253,035.003,040.002,990.003,010.003,010.00-0.66%16,281
Jul 18, 20253,025.003,080.002,980.003,030.003,030.00-0.66%26,728
Jul 17, 20253,085.003,100.003,010.003,050.003,050.00-0.97%29,649
Jul 16, 20253,115.003,125.003,080.003,080.003,080.00-1.91%19,890
Jul 15, 20253,155.003,170.003,085.003,140.003,140.00-0.48%17,953
Jul 14, 20253,085.003,170.003,080.003,155.003,155.001.77%31,757
Jul 11, 20253,095.003,175.003,085.003,100.003,100.00-16,553