NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea
· Delayed Price · Currency is KRW 13,030
0.00 (0.00%)
At close: Dec 5, 2025
NEXON Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,040.00 | 13,040.00 | 12,920.00 | 13,030.00 | 13,030.00 | - | 48,605 |
| Dec 4, 2025 | 13,010.00 | 13,030.00 | 12,890.00 | 13,030.00 | 13,030.00 | 0.15% | 50,421 |
| Dec 3, 2025 | 13,110.00 | 13,150.00 | 12,990.00 | 13,010.00 | 13,010.00 | -0.69% | 40,734 |
| Dec 2, 2025 | 13,210.00 | 13,210.00 | 13,010.00 | 13,100.00 | 13,100.00 | 0.15% | 67,936 |
| Dec 1, 2025 | 13,080.00 | 13,340.00 | 13,030.00 | 13,080.00 | 13,080.00 | - | 134,891 |
| Nov 28, 2025 | 12,980.00 | 13,100.00 | 12,850.00 | 13,080.00 | 13,080.00 | 0.38% | 87,306 |
| Nov 27, 2025 | 12,780.00 | 13,090.00 | 12,770.00 | 13,030.00 | 13,030.00 | 2.04% | 98,913 |
| Nov 26, 2025 | 12,400.00 | 12,900.00 | 12,400.00 | 12,770.00 | 12,770.00 | 3.40% | 81,573 |
| Nov 25, 2025 | 12,620.00 | 12,770.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.83% | 134,634 |
| Nov 24, 2025 | 12,900.00 | 12,970.00 | 12,580.00 | 12,580.00 | 12,580.00 | -1.95% | 87,354 |
| Nov 21, 2025 | 12,840.00 | 12,930.00 | 12,770.00 | 12,830.00 | 12,830.00 | -1.53% | 95,312 |
| Nov 20, 2025 | 13,000.00 | 13,140.00 | 12,990.00 | 13,030.00 | 13,030.00 | 0.46% | 80,753 |
| Nov 19, 2025 | 13,000.00 | 13,050.00 | 12,730.00 | 12,970.00 | 12,970.00 | 0.54% | 117,219 |
| Nov 18, 2025 | 13,300.00 | 13,350.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.79% | 225,292 |
| Nov 17, 2025 | 13,490.00 | 13,530.00 | 13,170.00 | 13,270.00 | 13,270.00 | -1.48% | 70,845 |
| Nov 14, 2025 | 13,670.00 | 13,710.00 | 13,460.00 | 13,470.00 | 13,470.00 | -2.46% | 97,242 |
| Nov 13, 2025 | 13,740.00 | 14,130.00 | 13,650.00 | 13,810.00 | 13,810.00 | 0.36% | 300,364 |
| Nov 12, 2025 | 13,440.00 | 13,800.00 | 13,380.00 | 13,760.00 | 13,760.00 | 2.84% | 191,733 |
| Nov 11, 2025 | 13,650.00 | 14,010.00 | 13,380.00 | 13,380.00 | 13,380.00 | -1.98% | 178,859 |
| Nov 10, 2025 | 13,200.00 | 13,660.00 | 13,160.00 | 13,650.00 | 13,650.00 | 4.12% | 201,382 |
| Nov 7, 2025 | 13,180.00 | 13,190.00 | 12,960.00 | 13,110.00 | 13,110.00 | -0.53% | 119,033 |
| Nov 6, 2025 | 13,370.00 | 13,660.00 | 13,100.00 | 13,180.00 | 13,180.00 | -1.35% | 137,631 |
| Nov 5, 2025 | 13,680.00 | 13,680.00 | 13,090.00 | 13,360.00 | 13,360.00 | -2.91% | 230,440 |
| Nov 4, 2025 | 13,590.00 | 13,950.00 | 13,510.00 | 13,760.00 | 13,760.00 | 0.29% | 152,522 |
| Nov 3, 2025 | 13,550.00 | 14,150.00 | 13,550.00 | 13,720.00 | 13,720.00 | 2.62% | 418,367 |
| Oct 31, 2025 | 13,180.00 | 13,450.00 | 13,180.00 | 13,370.00 | 13,370.00 | 0.98% | 127,143 |
| Oct 30, 2025 | 13,300.00 | 13,350.00 | 13,120.00 | 13,240.00 | 13,240.00 | -0.90% | 107,625 |
| Oct 29, 2025 | 13,400.00 | 13,450.00 | 13,240.00 | 13,360.00 | 13,360.00 | -0.22% | 95,390 |
| Oct 28, 2025 | 13,210.00 | 13,420.00 | 13,170.00 | 13,390.00 | 13,390.00 | 1.75% | 100,287 |
| Oct 27, 2025 | 13,060.00 | 13,290.00 | 13,010.00 | 13,160.00 | 13,160.00 | 0.92% | 110,630 |
| Oct 24, 2025 | 13,330.00 | 13,330.00 | 12,990.00 | 13,040.00 | 13,040.00 | -2.10% | 257,940 |
| Oct 23, 2025 | 13,380.00 | 13,550.00 | 13,230.00 | 13,320.00 | 13,320.00 | -0.45% | 152,194 |
| Oct 22, 2025 | 13,300.00 | 13,430.00 | 13,170.00 | 13,380.00 | 13,380.00 | 0.60% | 64,128 |
| Oct 21, 2025 | 13,330.00 | 13,550.00 | 13,250.00 | 13,300.00 | 13,300.00 | 0.23% | 93,323 |
| Oct 20, 2025 | 13,230.00 | 13,490.00 | 13,070.00 | 13,270.00 | 13,270.00 | 0.30% | 84,970 |
| Oct 17, 2025 | 13,360.00 | 13,510.00 | 13,220.00 | 13,230.00 | 13,230.00 | -2.07% | 108,564 |
| Oct 16, 2025 | 13,440.00 | 13,540.00 | 13,340.00 | 13,510.00 | 13,510.00 | 0.97% | 90,869 |
| Oct 15, 2025 | 13,220.00 | 13,450.00 | 13,140.00 | 13,380.00 | 13,380.00 | 2.14% | 98,584 |
| Oct 14, 2025 | 13,300.00 | 13,410.00 | 13,030.00 | 13,100.00 | 13,100.00 | -1.36% | 112,536 |
| Oct 13, 2025 | 13,180.00 | 13,400.00 | 12,900.00 | 13,280.00 | 13,280.00 | -0.97% | 114,345 |
| Oct 10, 2025 | 13,710.00 | 13,720.00 | 13,360.00 | 13,410.00 | 13,410.00 | -2.19% | 177,706 |
| Oct 2, 2025 | 13,860.00 | 13,920.00 | 13,710.00 | 13,710.00 | 13,710.00 | -0.80% | 124,336 |
| Oct 1, 2025 | 13,990.00 | 14,040.00 | 13,800.00 | 13,820.00 | 13,820.00 | -1.36% | 187,011 |
| Sep 30, 2025 | 14,020.00 | 15,420.00 | 13,850.00 | 14,010.00 | 14,010.00 | 0.29% | 1,360,405 |
| Sep 29, 2025 | 14,010.00 | 14,220.00 | 13,890.00 | 13,970.00 | 13,970.00 | 0.50% | 89,939 |
| Sep 26, 2025 | 14,380.00 | 14,400.00 | 13,870.00 | 13,900.00 | 13,900.00 | -3.41% | 169,572 |
| Sep 25, 2025 | 14,200.00 | 14,570.00 | 14,200.00 | 14,390.00 | 14,390.00 | 2.20% | 148,774 |
| Sep 24, 2025 | 14,370.00 | 14,370.00 | 13,990.00 | 14,080.00 | 14,080.00 | -1.61% | 107,730 |
| Sep 23, 2025 | 14,690.00 | 14,810.00 | 14,300.00 | 14,310.00 | 14,310.00 | -1.85% | 114,601 |
| Sep 22, 2025 | 14,580.00 | 14,720.00 | 14,380.00 | 14,580.00 | 14,580.00 | -0.34% | 117,796 |
| Sep 19, 2025 | 14,560.00 | 14,710.00 | 14,440.00 | 14,630.00 | 14,630.00 | 0.14% | 125,799 |
| Sep 18, 2025 | 14,670.00 | 14,890.00 | 14,580.00 | 14,610.00 | 14,610.00 | -0.61% | 159,152 |
| Sep 17, 2025 | 14,250.00 | 14,750.00 | 14,220.00 | 14,700.00 | 14,700.00 | 2.37% | 192,441 |
| Sep 16, 2025 | 14,480.00 | 14,610.00 | 14,350.00 | 14,360.00 | 14,360.00 | -1.78% | 107,009 |
| Sep 15, 2025 | 14,300.00 | 14,650.00 | 14,270.00 | 14,620.00 | 14,620.00 | 2.02% | 245,591 |
| Sep 12, 2025 | 14,110.00 | 14,390.00 | 14,090.00 | 14,330.00 | 14,330.00 | 1.78% | 177,039 |
| Sep 11, 2025 | 14,160.00 | 14,180.00 | 13,990.00 | 14,080.00 | 14,080.00 | -0.56% | 109,375 |
| Sep 10, 2025 | 13,880.00 | 14,190.00 | 13,880.00 | 14,160.00 | 14,160.00 | 1.51% | 118,619 |
| Sep 9, 2025 | 13,970.00 | 14,010.00 | 13,840.00 | 13,950.00 | 13,950.00 | -0.07% | 101,437 |
| Sep 8, 2025 | 13,910.00 | 14,000.00 | 13,850.00 | 13,960.00 | 13,960.00 | 0.22% | 61,095 |
| Sep 5, 2025 | 13,880.00 | 14,010.00 | 13,800.00 | 13,930.00 | 13,930.00 | 0.36% | 62,796 |
| Sep 4, 2025 | 13,830.00 | 13,960.00 | 13,820.00 | 13,880.00 | 13,880.00 | 0.07% | 47,913 |
| Sep 3, 2025 | 13,800.00 | 13,900.00 | 13,720.00 | 13,870.00 | 13,870.00 | 0.07% | 46,261 |
| Sep 2, 2025 | 13,820.00 | 13,990.00 | 13,770.00 | 13,860.00 | 13,860.00 | 0.29% | 44,971 |
| Sep 1, 2025 | 13,820.00 | 13,980.00 | 13,610.00 | 13,820.00 | 13,820.00 | -0.79% | 128,076 |
| Aug 29, 2025 | 14,170.00 | 14,240.00 | 13,890.00 | 13,930.00 | 13,930.00 | -1.62% | 126,723 |
| Aug 28, 2025 | 14,280.00 | 14,300.00 | 14,160.00 | 14,160.00 | 14,160.00 | -1.12% | 89,178 |
| Aug 27, 2025 | 14,230.00 | 14,500.00 | 14,160.00 | 14,320.00 | 14,320.00 | 0.70% | 92,815 |
| Aug 26, 2025 | 14,200.00 | 14,320.00 | 14,080.00 | 14,220.00 | 14,220.00 | -1.52% | 140,294 |
| Aug 25, 2025 | 14,430.00 | 14,650.00 | 14,290.00 | 14,440.00 | 14,440.00 | 0.28% | 196,892 |
| Aug 22, 2025 | 14,440.00 | 14,520.00 | 14,250.00 | 14,400.00 | 14,400.00 | -0.21% | 129,414 |
| Aug 21, 2025 | 14,150.00 | 14,550.00 | 14,150.00 | 14,430.00 | 14,430.00 | 1.98% | 192,772 |
| Aug 20, 2025 | 14,200.00 | 14,390.00 | 14,030.00 | 14,150.00 | 14,150.00 | -2.28% | 137,500 |
| Aug 19, 2025 | 14,420.00 | 14,800.00 | 14,150.00 | 14,480.00 | 14,480.00 | -0.21% | 245,954 |
| Aug 18, 2025 | 14,160.00 | 14,550.00 | 14,020.00 | 14,510.00 | 14,510.00 | 2.69% | 333,209 |
| Aug 14, 2025 | 13,850.00 | 14,230.00 | 13,630.00 | 14,130.00 | 14,130.00 | 0.86% | 233,799 |
| Aug 13, 2025 | 13,960.00 | 14,110.00 | 13,630.00 | 14,010.00 | 14,010.00 | 0.94% | 167,540 |
| Aug 12, 2025 | 13,990.00 | 14,330.00 | 13,880.00 | 13,880.00 | 13,880.00 | -0.50% | 152,185 |
| Aug 11, 2025 | 14,100.00 | 14,130.00 | 13,860.00 | 13,950.00 | 13,950.00 | -1.27% | 109,496 |
| Aug 8, 2025 | 14,290.00 | 14,300.00 | 14,030.00 | 14,130.00 | 14,130.00 | -1.46% | 145,736 |
| Aug 7, 2025 | 14,200.00 | 14,420.00 | 14,190.00 | 14,340.00 | 14,340.00 | 1.13% | 145,760 |
| Aug 6, 2025 | 14,080.00 | 14,200.00 | 13,960.00 | 14,180.00 | 14,180.00 | 0.71% | 79,551 |
| Aug 5, 2025 | 13,920.00 | 14,120.00 | 13,890.00 | 14,080.00 | 14,080.00 | 1.51% | 58,831 |
| Aug 4, 2025 | 13,550.00 | 14,000.00 | 13,550.00 | 13,870.00 | 13,870.00 | 1.99% | 100,767 |
| Aug 1, 2025 | 13,880.00 | 13,920.00 | 13,420.00 | 13,600.00 | 13,600.00 | -2.09% | 196,578 |
| Jul 31, 2025 | 13,920.00 | 14,050.00 | 13,790.00 | 13,890.00 | 13,890.00 | -0.14% | 144,519 |
| Jul 30, 2025 | 14,040.00 | 14,050.00 | 13,890.00 | 13,910.00 | 13,910.00 | -0.93% | 184,119 |
| Jul 29, 2025 | 14,060.00 | 14,180.00 | 13,980.00 | 14,040.00 | 14,040.00 | -1.47% | 107,193 |
| Jul 28, 2025 | 14,380.00 | 14,400.00 | 14,130.00 | 14,250.00 | 14,250.00 | -1.25% | 163,624 |
| Jul 25, 2025 | 14,240.00 | 14,630.00 | 14,230.00 | 14,430.00 | 14,430.00 | 0.84% | 142,275 |
| Jul 24, 2025 | 14,500.00 | 14,680.00 | 14,200.00 | 14,310.00 | 14,310.00 | -0.76% | 209,924 |
| Jul 23, 2025 | 14,410.00 | 14,600.00 | 14,130.00 | 14,420.00 | 14,420.00 | 0.98% | 190,627 |
| Jul 22, 2025 | 14,310.00 | 14,490.00 | 14,150.00 | 14,280.00 | 14,280.00 | -0.21% | 114,935 |
| Jul 21, 2025 | 14,220.00 | 14,360.00 | 14,160.00 | 14,310.00 | 14,310.00 | 0.63% | 113,740 |
| Jul 18, 2025 | 14,160.00 | 14,290.00 | 14,130.00 | 14,220.00 | 14,220.00 | - | 126,194 |
| Jul 17, 2025 | 14,220.00 | 14,330.00 | 14,060.00 | 14,220.00 | 14,220.00 | - | 108,599 |
| Jul 16, 2025 | 14,380.00 | 14,580.00 | 14,180.00 | 14,220.00 | 14,220.00 | -0.97% | 132,062 |
| Jul 15, 2025 | 14,360.00 | 14,610.00 | 14,220.00 | 14,360.00 | 14,360.00 | - | 167,883 |
| Jul 14, 2025 | 14,160.00 | 14,400.00 | 14,070.00 | 14,360.00 | 14,360.00 | 0.56% | 147,964 |
| Jul 11, 2025 | 14,270.00 | 14,370.00 | 14,160.00 | 14,280.00 | 14,280.00 | 0.14% | 128,729 |