Skip to main content
NHN BUGS Corporation (KOSDAQ:104200)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
+10.00 (0.25%)
At close: Apr 28, 2026

NHN BUGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,060.004,320.003,965.004,170.004,170.003.73%123,875
Apr 28, 20264,020.004,105.003,975.004,020.004,020.000.25%27,149
Apr 27, 20264,035.004,125.003,970.004,010.004,010.00-0.99%50,635
Apr 24, 20264,050.004,135.003,995.004,050.004,050.000.37%77,438
Apr 23, 20263,965.004,090.003,915.004,035.004,035.001.77%57,382
Apr 22, 20264,000.004,000.003,850.003,965.003,965.00-1.98%78,828
Apr 21, 20264,105.004,175.003,970.004,045.004,045.00-3.69%102,036
Apr 20, 20264,265.004,345.004,060.004,200.004,200.00-2.33%81,300
Apr 17, 20264,290.004,365.004,185.004,300.004,300.000.23%91,738
Apr 16, 20264,500.004,500.004,265.004,290.004,290.00-5.09%179,184
Apr 15, 20264,385.005,050.004,320.004,520.004,520.003.08%628,865
Apr 14, 20264,100.004,455.004,060.004,385.004,385.006.95%160,033
Apr 13, 20264,005.004,210.003,900.004,100.004,100.002.76%119,428
Apr 10, 20263,735.004,250.003,735.003,990.003,990.005.98%411,687
Apr 9, 20263,940.003,940.003,650.003,765.003,765.00-3.95%89,332
Apr 8, 20264,030.004,270.003,860.003,920.003,920.00-1.88%359,947
Apr 7, 20263,710.004,735.003,590.003,995.003,995.007.83%2,360,974
Apr 6, 20263,545.003,705.003,455.003,705.003,705.004.66%98,480
Apr 3, 20263,635.003,680.003,410.003,540.003,540.00-2.61%88,028
Apr 2, 20263,730.003,895.003,560.003,635.003,635.00-2.42%113,763
Apr 1, 20263,775.003,920.003,605.003,725.003,725.000.68%154,485
Mar 31, 20263,950.004,040.003,565.003,700.003,700.00-6.33%179,465
Mar 30, 20263,755.004,115.003,700.003,950.003,950.00-10.33%745,117
Mar 27, 20264,540.004,540.003,975.004,405.004,405.00-6.97%537,985
Mar 26, 20264,685.005,150.004,550.004,735.004,735.001.07%276,915
Mar 25, 20264,720.004,795.004,575.004,685.004,685.00-0.74%174,498
Mar 24, 20265,270.005,270.004,530.004,720.004,720.00-6.90%218,436
Mar 23, 20265,050.005,550.004,880.005,070.005,070.000.40%299,197
Mar 20, 20265,900.006,110.004,800.005,050.005,050.00-13.82%617,642
Mar 19, 20265,370.006,240.005,350.005,860.005,860.008.72%747,770
Mar 18, 20265,390.005,550.005,200.005,390.005,390.000.19%136,079
Mar 17, 20265,510.005,570.005,190.005,380.005,380.00-1.10%182,629
Mar 16, 20265,520.005,890.005,300.005,440.005,440.003.03%190,918
Mar 13, 20265,370.005,440.005,120.005,280.005,280.00-0.94%130,926
Mar 12, 20265,270.005,600.005,170.005,330.005,330.001.14%137,385
Mar 11, 20265,600.005,600.005,140.005,270.005,270.003.94%169,963
Mar 10, 20265,130.005,190.004,855.005,070.005,070.005.74%97,261
Mar 9, 20264,835.004,850.004,510.004,795.004,795.00-3.81%153,214
Mar 6, 20265,200.005,410.004,985.004,985.004,985.00-5.94%268,606
Mar 5, 20264,875.005,580.004,875.005,300.005,300.0012.89%168,494
Mar 4, 20265,060.005,370.004,485.004,695.004,695.00-7.58%258,395
Mar 3, 20265,620.005,870.005,060.005,080.005,080.00-9.61%177,129
Feb 27, 20265,420.005,800.005,420.005,620.005,620.003.69%183,598
Feb 26, 20265,520.005,670.005,360.005,420.005,420.00-1.28%121,717
Feb 25, 20265,900.005,900.005,280.005,490.005,490.00-6.31%254,952
Feb 24, 20266,140.006,140.005,540.005,860.005,860.00-4.40%232,752
Feb 23, 20266,280.006,480.006,040.006,130.006,130.00-2.39%192,128
Feb 20, 20266,340.006,550.006,170.006,280.006,280.00-0.16%316,942
Feb 19, 20265,320.006,340.005,320.006,290.006,290.0020.73%406,053
Feb 13, 20265,340.005,480.005,150.005,210.005,210.00-2.43%162,421
Feb 12, 20265,450.005,565.005,190.005,340.005,340.00-1.29%159,273
Feb 11, 20265,650.005,660.005,250.005,410.005,410.00-0.37%101,640
Feb 10, 20265,940.006,060.004,750.005,430.005,430.00-9.80%974,485
Feb 9, 20265,980.006,150.005,290.006,020.006,020.001.18%272,101
Feb 6, 20266,000.006,120.005,660.005,950.005,950.00-1.00%69,386
Feb 5, 20266,390.006,390.005,960.006,010.006,010.00-5.80%129,706
Feb 4, 20266,480.006,690.006,200.006,380.006,380.000.63%166,716
Feb 3, 20266,140.006,750.005,980.006,340.006,340.003.93%211,917
Feb 2, 20266,010.006,500.005,500.006,100.006,100.000.99%270,981
Jan 30, 20266,200.006,540.005,970.006,040.006,040.00-0.82%254,328
Jan 29, 20266,660.007,240.006,020.006,090.006,090.00-8.56%684,189
Jan 28, 20266,140.006,730.005,900.006,660.006,660.0010.08%401,130
Jan 27, 20266,210.006,210.005,740.006,050.006,050.000.50%165,167
Jan 26, 20265,690.006,210.005,690.006,020.006,020.005.80%579,816
Jan 23, 20265,360.005,790.005,270.005,690.005,690.006.36%333,550
Jan 22, 20265,200.005,450.005,160.005,350.005,350.003.68%218,525
Jan 21, 20264,915.005,320.004,900.005,160.005,160.004.98%217,200
Jan 20, 20265,100.005,590.004,750.004,915.004,915.00-3.63%249,019
Jan 19, 20264,230.005,160.004,230.005,100.005,100.0017.38%696,469
Jan 16, 20265,300.005,340.004,310.004,345.004,345.00-22.13%1,203,181
Jan 15, 20265,100.005,700.005,100.005,580.005,580.009.84%576,585
Jan 14, 20264,900.005,360.004,500.005,080.005,080.007.86%343,530
Jan 13, 20265,110.005,540.004,500.004,710.004,710.00-7.83%678,533
Jan 12, 20265,250.005,600.005,080.005,110.005,110.004.71%1,055,127
Jan 9, 20264,155.005,090.004,155.004,880.004,880.0018.02%1,895,757
Jan 8, 20263,880.004,530.003,865.004,135.004,135.006.71%2,047,512
Jan 7, 20263,550.004,005.003,550.003,875.003,875.005.59%849,766
Jan 6, 20263,195.003,895.003,170.003,670.003,670.0014.87%2,516,592
Jan 5, 20263,080.003,250.003,065.003,195.003,195.003.73%152,786
Jan 2, 20263,000.003,115.002,965.003,080.003,080.002.67%54,011
Dec 30, 20252,925.003,015.002,925.003,000.003,000.001.35%28,548
Dec 29, 20253,005.003,035.002,945.002,960.002,960.00-2.63%47,552
Dec 26, 20253,155.003,155.003,020.003,040.003,040.00-3.18%66,109
Dec 24, 20253,060.003,185.003,060.003,140.003,140.001.62%66,249
Dec 23, 20253,130.003,150.003,060.003,090.003,090.00-1.90%45,761
Dec 22, 20253,110.003,185.003,090.003,150.003,150.001.61%79,135
Dec 19, 20253,070.003,220.003,055.003,100.003,100.001.14%158,434
Dec 18, 20252,890.003,145.002,865.003,065.003,065.005.15%119,083
Dec 17, 20252,820.002,925.002,815.002,915.002,915.003.00%52,774
Dec 16, 20252,930.003,030.002,825.002,830.002,830.00-3.74%89,615
Dec 15, 20252,925.003,080.002,890.002,940.002,940.00-0.34%144,348
Dec 12, 20252,840.003,150.002,835.002,950.002,950.002.25%431,167
Dec 11, 20252,950.002,975.002,870.002,885.002,885.00-3.67%250,799
Dec 10, 20252,750.003,265.002,715.002,995.002,995.008.32%3,379,637
Dec 9, 20252,615.003,265.002,610.002,765.002,765.004.73%2,338,925
Dec 8, 20252,645.002,660.002,580.002,640.002,640.000.19%50,724
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