NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea
· Delayed Price · Currency is KRW 11,170
+50 (0.45%)
At close: Mar 6, 2026
NEXON Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,800.00 | 11,330.00 | 10,730.00 | 11,170.00 | 11,170.00 | 0.45% | 194,144 |
| Mar 5, 2026 | 10,590.00 | 11,470.00 | 10,590.00 | 11,120.00 | 11,120.00 | 6.51% | 405,981 |
| Mar 4, 2026 | 11,480.00 | 11,630.00 | 10,310.00 | 10,440.00 | 10,440.00 | -10.31% | 492,123 |
| Mar 3, 2026 | 11,850.00 | 12,060.00 | 11,580.00 | 11,640.00 | 11,640.00 | -1.85% | 316,053 |
| Feb 27, 2026 | 11,820.00 | 11,970.00 | 11,690.00 | 11,860.00 | 11,860.00 | - | 183,622 |
| Feb 26, 2026 | 12,030.00 | 12,150.00 | 11,860.00 | 11,860.00 | 11,860.00 | -1.58% | 354,779 |
| Feb 25, 2026 | 12,130.00 | 12,170.00 | 12,020.00 | 12,050.00 | 12,050.00 | -0.25% | 135,545 |
| Feb 24, 2026 | 12,160.00 | 12,200.00 | 12,070.00 | 12,080.00 | 12,080.00 | -0.49% | 138,741 |
| Feb 23, 2026 | 12,300.00 | 12,300.00 | 12,130.00 | 12,140.00 | 12,140.00 | -0.74% | 153,555 |
| Feb 20, 2026 | 12,330.00 | 12,430.00 | 12,200.00 | 12,230.00 | 12,230.00 | -1.61% | 140,360 |
| Feb 19, 2026 | 12,140.00 | 12,450.00 | 12,110.00 | 12,430.00 | 12,430.00 | 2.90% | 318,740 |
| Feb 13, 2026 | 12,320.00 | 12,320.00 | 12,060.00 | 12,080.00 | 12,080.00 | -1.47% | 273,518 |
| Feb 12, 2026 | 12,390.00 | 12,420.00 | 12,250.00 | 12,260.00 | 12,260.00 | -0.89% | 168,480 |
| Feb 11, 2026 | 12,510.00 | 12,540.00 | 12,370.00 | 12,370.00 | 12,370.00 | -0.56% | 146,340 |
| Feb 10, 2026 | 12,490.00 | 12,690.00 | 12,380.00 | 12,440.00 | 12,440.00 | -0.40% | 183,051 |
| Feb 9, 2026 | 12,910.00 | 12,910.00 | 12,380.00 | 12,490.00 | 12,490.00 | -0.16% | 251,929 |
| Feb 6, 2026 | 12,380.00 | 12,780.00 | 12,100.00 | 12,510.00 | 12,510.00 | 0.16% | 268,647 |
| Feb 5, 2026 | 12,520.00 | 12,730.00 | 12,430.00 | 12,490.00 | 12,490.00 | -2.04% | 212,039 |
| Feb 4, 2026 | 12,700.00 | 12,870.00 | 12,610.00 | 12,750.00 | 12,750.00 | - | 169,653 |
| Feb 3, 2026 | 12,840.00 | 14,070.00 | 12,610.00 | 12,750.00 | 12,750.00 | 1.51% | 846,336 |
| Feb 2, 2026 | 12,870.00 | 13,020.00 | 12,560.00 | 12,560.00 | 12,560.00 | -5.14% | 246,578 |
| Jan 30, 2026 | 13,560.00 | 13,690.00 | 13,230.00 | 13,240.00 | 13,240.00 | -1.85% | 366,246 |
| Jan 29, 2026 | 13,290.00 | 13,580.00 | 12,900.00 | 13,490.00 | 13,490.00 | 1.43% | 506,575 |
| Jan 28, 2026 | 13,040.00 | 13,330.00 | 13,000.00 | 13,300.00 | 13,300.00 | 2.47% | 435,787 |
| Jan 27, 2026 | 12,920.00 | 13,300.00 | 12,790.00 | 12,980.00 | 12,980.00 | 0.31% | 435,970 |
| Jan 26, 2026 | 12,390.00 | 12,970.00 | 12,360.00 | 12,940.00 | 12,940.00 | 4.35% | 641,124 |
| Jan 23, 2026 | 12,170.00 | 12,440.00 | 12,050.00 | 12,400.00 | 12,400.00 | 2.56% | 249,752 |
| Jan 22, 2026 | 12,020.00 | 12,180.00 | 11,980.00 | 12,090.00 | 12,090.00 | 0.50% | 174,844 |
| Jan 21, 2026 | 12,300.00 | 12,320.00 | 11,960.00 | 12,030.00 | 12,030.00 | -2.51% | 212,416 |
| Jan 20, 2026 | 12,150.00 | 12,470.00 | 12,130.00 | 12,340.00 | 12,340.00 | 1.65% | 174,619 |
| Jan 19, 2026 | 12,370.00 | 12,390.00 | 12,120.00 | 12,140.00 | 12,140.00 | -1.78% | 167,439 |
| Jan 16, 2026 | 12,520.00 | 12,540.00 | 12,280.00 | 12,360.00 | 12,360.00 | -1.36% | 112,031 |
| Jan 15, 2026 | 12,600.00 | 12,610.00 | 12,470.00 | 12,530.00 | 12,530.00 | -0.56% | 117,238 |
| Jan 14, 2026 | 12,500.00 | 12,820.00 | 12,480.00 | 12,600.00 | 12,600.00 | 1.45% | 239,824 |
| Jan 13, 2026 | 12,430.00 | 12,540.00 | 12,390.00 | 12,420.00 | 12,420.00 | -0.16% | 114,910 |
| Jan 12, 2026 | 12,510.00 | 12,900.00 | 12,280.00 | 12,440.00 | 12,440.00 | 0.40% | 218,057 |
| Jan 9, 2026 | 12,620.00 | 12,670.00 | 12,370.00 | 12,390.00 | 12,390.00 | -1.82% | 150,314 |
| Jan 8, 2026 | 12,780.00 | 12,900.00 | 12,510.00 | 12,620.00 | 12,620.00 | 2.10% | 350,573 |
| Jan 7, 2026 | 12,680.00 | 12,680.00 | 12,270.00 | 12,360.00 | 12,360.00 | -2.06% | 229,884 |
| Jan 6, 2026 | 12,510.00 | 13,570.00 | 11,760.00 | 12,620.00 | 12,620.00 | -2.09% | 1,225,783 |
| Jan 5, 2026 | 12,430.00 | 13,670.00 | 12,140.00 | 12,890.00 | 12,890.00 | 3.70% | 880,987 |
| Jan 2, 2026 | 12,050.00 | 12,440.00 | 12,050.00 | 12,430.00 | 12,430.00 | 3.50% | 150,527 |
| Dec 30, 2025 | 11,990.00 | 12,140.00 | 11,990.00 | 12,010.00 | 12,010.00 | -0.50% | 76,102 |
| Dec 29, 2025 | 12,040.00 | 12,150.00 | 11,980.00 | 12,070.00 | 12,070.00 | -0.74% | 89,302 |
| Dec 26, 2025 | 12,200.00 | 12,270.00 | 12,090.00 | 12,160.00 | 12,160.00 | -0.90% | 84,743 |
| Dec 24, 2025 | 12,040.00 | 12,270.00 | 11,990.00 | 12,270.00 | 12,270.00 | 1.24% | 52,236 |
| Dec 23, 2025 | 12,220.00 | 12,240.00 | 12,080.00 | 12,120.00 | 12,120.00 | -0.82% | 68,941 |
| Dec 22, 2025 | 12,380.00 | 12,400.00 | 12,210.00 | 12,220.00 | 12,220.00 | - | 70,321 |
| Dec 19, 2025 | 12,040.00 | 12,390.00 | 11,970.00 | 12,220.00 | 12,220.00 | 1.83% | 123,489 |
| Dec 18, 2025 | 12,240.00 | 12,240.00 | 11,980.00 | 12,000.00 | 12,000.00 | -1.64% | 105,900 |
| Dec 17, 2025 | 12,190.00 | 12,290.00 | 12,170.00 | 12,200.00 | 12,200.00 | -0.16% | 59,569 |
| Dec 16, 2025 | 12,220.00 | 12,320.00 | 12,080.00 | 12,220.00 | 12,220.00 | -0.73% | 134,496 |
| Dec 15, 2025 | 12,500.00 | 12,500.00 | 12,270.00 | 12,310.00 | 12,310.00 | -1.60% | 148,210 |
| Dec 12, 2025 | 12,560.00 | 12,640.00 | 12,410.00 | 12,510.00 | 12,510.00 | -0.24% | 95,638 |
| Dec 11, 2025 | 12,650.00 | 12,690.00 | 12,410.00 | 12,540.00 | 12,540.00 | -0.79% | 174,345 |
| Dec 10, 2025 | 12,780.00 | 12,900.00 | 12,040.00 | 12,640.00 | 12,640.00 | -1.63% | 159,495 |
| Dec 9, 2025 | 12,790.00 | 12,860.00 | 12,760.00 | 12,850.00 | 12,850.00 | -0.23% | 57,181 |
| Dec 8, 2025 | 12,930.00 | 12,960.00 | 12,770.00 | 12,880.00 | 12,880.00 | -1.15% | 84,000 |
| 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 |