NEXON Games Co., Ltd. (KOSDAQ:225570)
South Korea
· Delayed Price · Currency is KRW 12,010
+90 (0.76%)
Apr 29, 2026, 10:00 AM KST
NEXON Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,970.00 | 12,050.00 | 11,800.00 | 11,970.00 | - | - | 33,308 |
| Apr 27, 2026 | 12,070.00 | 12,250.00 | 11,970.00 | 11,970.00 | 11,970.00 | -1.07% | 110,572 |
| Apr 24, 2026 | 12,000.00 | 12,170.00 | 11,980.00 | 12,100.00 | 12,100.00 | 0.67% | 70,580 |
| Apr 23, 2026 | 12,110.00 | 12,190.00 | 11,920.00 | 12,020.00 | 12,020.00 | -0.74% | 83,243 |
| Apr 22, 2026 | 11,980.00 | 12,160.00 | 11,980.00 | 12,110.00 | 12,110.00 | 0.75% | 77,837 |
| Apr 21, 2026 | 12,210.00 | 12,240.00 | 12,020.00 | 12,020.00 | 12,020.00 | -0.50% | 77,701 |
| Apr 20, 2026 | 12,170.00 | 12,330.00 | 12,080.00 | 12,080.00 | 12,080.00 | -0.41% | 95,626 |
| Apr 17, 2026 | 11,900.00 | 12,440.00 | 11,860.00 | 12,130.00 | 12,130.00 | 1.34% | 298,470 |
| Apr 16, 2026 | 11,970.00 | 12,180.00 | 11,940.00 | 11,970.00 | 11,970.00 | 1.01% | 93,262 |
| Apr 15, 2026 | 12,020.00 | 12,120.00 | 11,820.00 | 11,850.00 | 11,850.00 | -0.34% | 136,443 |
| Apr 14, 2026 | 11,790.00 | 12,090.00 | 11,790.00 | 11,890.00 | 11,890.00 | 1.97% | 114,525 |
| Apr 13, 2026 | 11,770.00 | 12,190.00 | 11,610.00 | 11,660.00 | 11,660.00 | -1.77% | 166,604 |
| Apr 10, 2026 | 11,600.00 | 12,400.00 | 11,600.00 | 11,870.00 | 11,870.00 | 1.45% | 372,391 |
| Apr 9, 2026 | 11,250.00 | 11,720.00 | 11,210.00 | 11,700.00 | 11,700.00 | 3.36% | 153,924 |
| Apr 8, 2026 | 11,530.00 | 11,610.00 | 11,160.00 | 11,320.00 | 11,320.00 | 1.43% | 182,660 |
| Apr 7, 2026 | 11,430.00 | 11,570.00 | 11,100.00 | 11,160.00 | 11,160.00 | -1.76% | 98,014 |
| Apr 6, 2026 | 11,410.00 | 11,530.00 | 11,270.00 | 11,360.00 | 11,360.00 | - | 71,682 |
| Apr 3, 2026 | 11,550.00 | 11,570.00 | 11,360.00 | 11,360.00 | 11,360.00 | -0.70% | 82,276 |
| Apr 2, 2026 | 11,990.00 | 12,070.00 | 11,340.00 | 11,440.00 | 11,440.00 | -4.83% | 161,134 |
| Apr 1, 2026 | 11,690.00 | 12,190.00 | 11,630.00 | 12,020.00 | 12,020.00 | 3.80% | 254,453 |
| Mar 31, 2026 | 11,340.00 | 12,080.00 | 11,340.00 | 11,580.00 | 11,580.00 | - | 243,802 |
| Mar 30, 2026 | 11,290.00 | 11,860.00 | 11,060.00 | 11,580.00 | 11,580.00 | 1.40% | 165,757 |
| Mar 27, 2026 | 11,000.00 | 11,480.00 | 10,900.00 | 11,420.00 | 11,420.00 | 3.35% | 175,936 |
| Mar 26, 2026 | 11,210.00 | 11,410.00 | 11,050.00 | 11,050.00 | 11,050.00 | -1.34% | 136,432 |
| Mar 25, 2026 | 11,060.00 | 11,260.00 | 11,060.00 | 11,200.00 | 11,200.00 | 1.82% | 172,509 |
| Mar 24, 2026 | 11,070.00 | 11,120.00 | 10,860.00 | 11,000.00 | 11,000.00 | 0.46% | 97,428 |
| Mar 23, 2026 | 11,330.00 | 11,330.00 | 10,860.00 | 10,950.00 | 10,950.00 | -1.08% | 155,821 |
| Mar 20, 2026 | 10,920.00 | 11,240.00 | 10,920.00 | 11,070.00 | 11,070.00 | 1.37% | 119,151 |
| Mar 19, 2026 | 10,950.00 | 10,990.00 | 10,800.00 | 10,920.00 | 10,920.00 | -1.36% | 92,613 |
| Mar 18, 2026 | 11,230.00 | 11,290.00 | 11,010.00 | 11,070.00 | 11,070.00 | -0.45% | 138,318 |
| Mar 17, 2026 | 11,260.00 | 11,300.00 | 11,090.00 | 11,120.00 | 11,120.00 | -0.18% | 98,548 |
| Mar 16, 2026 | 11,200.00 | 11,340.00 | 11,030.00 | 11,140.00 | 11,140.00 | -0.89% | 113,163 |
| Mar 13, 2026 | 10,920.00 | 11,290.00 | 10,730.00 | 11,240.00 | 11,240.00 | 2.55% | 142,320 |
| Mar 12, 2026 | 10,840.00 | 11,050.00 | 10,730.00 | 10,960.00 | 10,960.00 | 1.39% | 177,105 |
| Mar 11, 2026 | 11,030.00 | 11,110.00 | 10,810.00 | 10,810.00 | 10,810.00 | -2.08% | 185,935 |
| Mar 10, 2026 | 11,380.00 | 11,380.00 | 10,980.00 | 11,040.00 | 11,040.00 | -0.90% | 161,699 |
| Mar 9, 2026 | 10,840.00 | 11,170.00 | 10,600.00 | 11,140.00 | 11,140.00 | -0.27% | 213,003 |
| 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 |