NHN Corporation (KRX:181710)
South Korea
· Delayed Price · Currency is KRW 37,000
+400 (1.09%)
Mar 9, 2026, 3:30 PM KST
NHN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35,050.00 | 37,250.00 | 34,550.00 | 37,000.00 | 37,000.00 | 1.09% | 94,438 |
| Mar 6, 2026 | 35,200.00 | 36,950.00 | 35,000.00 | 36,600.00 | 36,600.00 | 3.83% | 108,800 |
| Mar 5, 2026 | 35,000.00 | 35,500.00 | 34,350.00 | 35,250.00 | 35,250.00 | 6.17% | 82,714 |
| Mar 4, 2026 | 35,800.00 | 36,700.00 | 33,100.00 | 33,200.00 | 33,200.00 | -9.54% | 122,778 |
| Mar 3, 2026 | 37,400.00 | 38,650.00 | 36,700.00 | 36,700.00 | 36,700.00 | -3.17% | 68,494 |
| Feb 27, 2026 | 38,650.00 | 39,200.00 | 37,700.00 | 37,900.00 | 37,900.00 | -2.57% | 94,260 |
| Feb 26, 2026 | 39,000.00 | 40,000.00 | 38,800.00 | 38,900.00 | 38,900.00 | 0.52% | 109,153 |
| Feb 25, 2026 | 40,350.00 | 40,350.00 | 38,500.00 | 38,700.00 | 38,700.00 | -3.13% | 76,991 |
| Feb 24, 2026 | 39,900.00 | 40,800.00 | 39,250.00 | 39,950.00 | 39,950.00 | -0.13% | 109,605 |
| Feb 23, 2026 | 42,500.00 | 42,500.00 | 39,900.00 | 40,000.00 | 40,000.00 | -5.66% | 100,775 |
| Feb 20, 2026 | 42,050.00 | 43,100.00 | 41,750.00 | 42,400.00 | 42,400.00 | - | 120,010 |
| Feb 19, 2026 | 38,200.00 | 44,150.00 | 38,000.00 | 42,400.00 | 42,400.00 | 14.13% | 491,946 |
| Feb 13, 2026 | 36,200.00 | 38,550.00 | 36,050.00 | 37,150.00 | 37,150.00 | 6.14% | 365,417 |
| Feb 12, 2026 | 34,050.00 | 37,550.00 | 34,000.00 | 35,000.00 | 35,000.00 | 5.58% | 262,446 |
| Feb 11, 2026 | 33,250.00 | 33,400.00 | 32,450.00 | 33,150.00 | 33,150.00 | 0.45% | 87,006 |
| Feb 10, 2026 | 32,750.00 | 33,250.00 | 32,100.00 | 33,000.00 | 33,000.00 | 1.69% | 67,556 |
| Feb 9, 2026 | 31,750.00 | 32,800.00 | 31,550.00 | 32,450.00 | 32,450.00 | 3.84% | 75,802 |
| Feb 6, 2026 | 31,350.00 | 31,700.00 | 30,500.00 | 31,250.00 | 31,250.00 | -1.42% | 44,791 |
| Feb 5, 2026 | 31,850.00 | 32,300.00 | 31,300.00 | 31,700.00 | 31,700.00 | -0.47% | 57,804 |
| Feb 4, 2026 | 31,850.00 | 32,650.00 | 31,500.00 | 31,850.00 | 31,850.00 | -0.62% | 65,254 |
| Feb 3, 2026 | 31,600.00 | 32,100.00 | 31,200.00 | 32,050.00 | 32,050.00 | 3.39% | 35,983 |
| Feb 2, 2026 | 31,600.00 | 32,650.00 | 31,000.00 | 31,000.00 | 31,000.00 | -4.02% | 78,820 |
| Jan 30, 2026 | 32,300.00 | 32,600.00 | 31,800.00 | 32,300.00 | 32,300.00 | - | 67,193 |
| Jan 29, 2026 | 32,250.00 | 32,900.00 | 31,700.00 | 32,300.00 | 32,300.00 | 1.10% | 89,764 |
| Jan 28, 2026 | 32,350.00 | 32,750.00 | 31,400.00 | 31,950.00 | 31,950.00 | -0.16% | 83,054 |
| Jan 27, 2026 | 31,900.00 | 32,650.00 | 31,600.00 | 32,000.00 | 32,000.00 | - | 76,923 |
| Jan 26, 2026 | 31,800.00 | 32,450.00 | 31,100.00 | 32,000.00 | 32,000.00 | 2.24% | 107,978 |
| Jan 23, 2026 | 30,000.00 | 31,600.00 | 29,800.00 | 31,300.00 | 31,300.00 | 5.03% | 95,441 |
| Jan 22, 2026 | 29,850.00 | 30,250.00 | 29,450.00 | 29,800.00 | 29,800.00 | 1.36% | 53,334 |
| Jan 21, 2026 | 30,000.00 | 30,500.00 | 29,400.00 | 29,400.00 | 29,400.00 | -3.61% | 43,986 |
| Jan 20, 2026 | 30,100.00 | 31,200.00 | 30,100.00 | 30,500.00 | 30,500.00 | 0.33% | 43,709 |
| Jan 19, 2026 | 30,500.00 | 30,750.00 | 29,500.00 | 30,400.00 | 30,400.00 | -0.33% | 142,242 |
| Jan 16, 2026 | 31,900.00 | 31,900.00 | 30,500.00 | 30,500.00 | 30,500.00 | -4.09% | 47,210 |
| Jan 15, 2026 | 32,050.00 | 32,300.00 | 31,600.00 | 31,800.00 | 31,800.00 | -1.40% | 38,704 |
| Jan 14, 2026 | 32,500.00 | 32,800.00 | 31,900.00 | 32,250.00 | 32,250.00 | -0.62% | 37,648 |
| Jan 13, 2026 | 32,700.00 | 33,400.00 | 32,100.00 | 32,450.00 | 32,450.00 | -2.11% | 58,170 |
| Jan 12, 2026 | 33,000.00 | 33,500.00 | 32,400.00 | 33,150.00 | 33,150.00 | 1.69% | 62,269 |
| Jan 9, 2026 | 31,850.00 | 33,300.00 | 31,750.00 | 32,600.00 | 32,600.00 | 0.77% | 44,461 |
| Jan 8, 2026 | 31,450.00 | 32,900.00 | 31,400.00 | 32,350.00 | 32,350.00 | 1.57% | 72,723 |
| Jan 7, 2026 | 34,500.00 | 34,600.00 | 31,300.00 | 31,850.00 | 31,850.00 | -8.48% | 171,347 |
| Jan 6, 2026 | 32,100.00 | 34,800.00 | 31,700.00 | 34,800.00 | 34,800.00 | 8.92% | 254,427 |
| Jan 5, 2026 | 30,750.00 | 31,950.00 | 30,450.00 | 31,950.00 | 31,950.00 | 3.57% | 96,930 |
| Jan 2, 2026 | 29,250.00 | 31,350.00 | 29,200.00 | 30,850.00 | 30,850.00 | 6.20% | 135,210 |
| Dec 30, 2025 | 28,700.00 | 29,050.00 | 28,400.00 | 29,050.00 | 29,050.00 | 1.57% | 51,275 |
| Dec 29, 2025 | 28,700.00 | 28,950.00 | 28,350.00 | 28,600.00 | 28,600.00 | 0.53% | 32,334 |
| Dec 26, 2025 | 28,950.00 | 29,175.00 | 28,250.00 | 28,450.00 | 28,450.00 | -1.73% | 65,819 |
| Dec 24, 2025 | 30,050.00 | 30,300.00 | 28,950.00 | 28,950.00 | 28,950.00 | -3.02% | 71,952 |
| Dec 23, 2025 | 29,450.00 | 30,800.00 | 29,400.00 | 29,850.00 | 29,850.00 | 1.36% | 69,716 |
| Dec 22, 2025 | 28,850.00 | 31,000.00 | 28,850.00 | 29,450.00 | 29,450.00 | 2.26% | 92,007 |
| Dec 19, 2025 | 29,150.00 | 29,450.00 | 28,300.00 | 28,800.00 | 28,800.00 | -1.03% | 115,515 |
| Dec 18, 2025 | 28,450.00 | 29,300.00 | 28,200.00 | 29,100.00 | 29,100.00 | 1.93% | 44,562 |
| Dec 17, 2025 | 29,800.00 | 29,900.00 | 28,300.00 | 28,550.00 | 28,550.00 | -3.22% | 92,979 |
| Dec 16, 2025 | 30,500.00 | 31,300.00 | 29,500.00 | 29,500.00 | 29,500.00 | -4.07% | 62,388 |
| Dec 15, 2025 | 29,650.00 | 31,500.00 | 29,650.00 | 30,750.00 | 30,750.00 | 2.50% | 107,131 |
| Dec 12, 2025 | 29,900.00 | 30,550.00 | 29,700.00 | 30,000.00 | 30,000.00 | 1.18% | 125,013 |
| Dec 11, 2025 | 30,100.00 | 30,300.00 | 29,600.00 | 29,650.00 | 29,650.00 | -0.84% | 55,636 |
| Dec 10, 2025 | 31,000.00 | 31,000.00 | 29,700.00 | 29,900.00 | 29,900.00 | -2.45% | 61,763 |
| Dec 9, 2025 | 30,950.00 | 31,000.00 | 30,400.00 | 30,650.00 | 30,650.00 | -1.45% | 34,832 |
| Dec 8, 2025 | 32,350.00 | 32,650.00 | 30,500.00 | 31,100.00 | 31,100.00 | -3.86% | 158,582 |
| Dec 5, 2025 | 33,100.00 | 33,550.00 | 32,300.00 | 32,350.00 | 32,350.00 | -2.71% | 39,649 |
| Dec 4, 2025 | 33,200.00 | 33,650.00 | 33,150.00 | 33,250.00 | 33,250.00 | -1.04% | 29,009 |
| Dec 3, 2025 | 33,400.00 | 33,850.00 | 33,150.00 | 33,600.00 | 33,600.00 | - | 45,762 |
| Dec 2, 2025 | 33,200.00 | 34,000.00 | 33,200.00 | 33,600.00 | 33,600.00 | 0.75% | 58,593 |
| Dec 1, 2025 | 32,900.00 | 33,800.00 | 32,900.00 | 33,350.00 | 33,350.00 | 1.21% | 63,667 |
| Nov 28, 2025 | 33,150.00 | 33,150.00 | 32,100.00 | 32,950.00 | 32,950.00 | -0.45% | 59,608 |
| Nov 27, 2025 | 33,500.00 | 33,550.00 | 32,600.00 | 33,100.00 | 33,100.00 | -1.49% | 48,051 |
| Nov 26, 2025 | 32,850.00 | 33,750.00 | 32,700.00 | 33,600.00 | 33,600.00 | 2.28% | 67,931 |
| Nov 25, 2025 | 33,200.00 | 33,200.00 | 32,100.00 | 32,850.00 | 32,850.00 | -0.61% | 84,153 |
| Nov 24, 2025 | 32,850.00 | 33,350.00 | 32,200.00 | 33,050.00 | 33,050.00 | 0.92% | 121,712 |
| Nov 21, 2025 | 31,900.00 | 32,900.00 | 31,650.00 | 32,750.00 | 32,750.00 | - | 55,126 |
| Nov 20, 2025 | 32,300.00 | 32,900.00 | 31,450.00 | 32,750.00 | 32,750.00 | 2.34% | 111,452 |
| Nov 19, 2025 | 31,000.00 | 32,100.00 | 30,400.00 | 32,000.00 | 32,000.00 | 2.56% | 91,816 |
| Nov 18, 2025 | 31,600.00 | 32,450.00 | 31,050.00 | 31,200.00 | 31,200.00 | -2.50% | 97,548 |
| Nov 17, 2025 | 30,300.00 | 32,150.00 | 30,050.00 | 32,000.00 | 32,000.00 | 5.44% | 186,103 |
| Nov 14, 2025 | 30,200.00 | 30,650.00 | 30,050.00 | 30,350.00 | 30,350.00 | -1.62% | 57,042 |
| Nov 13, 2025 | 30,650.00 | 31,350.00 | 30,600.00 | 30,850.00 | 30,850.00 | 0.65% | 61,030 |
| Nov 12, 2025 | 30,000.00 | 30,800.00 | 29,700.00 | 30,650.00 | 30,650.00 | 2.68% | 71,775 |
| Nov 11, 2025 | 29,700.00 | 30,700.00 | 29,250.00 | 29,850.00 | 29,850.00 | 2.23% | 180,014 |
| Nov 10, 2025 | 29,100.00 | 29,600.00 | 29,000.00 | 29,200.00 | 29,200.00 | 2.28% | 83,344 |
| Nov 7, 2025 | 28,650.00 | 29,500.00 | 28,000.00 | 28,550.00 | 28,550.00 | -2.06% | 98,397 |
| Nov 6, 2025 | 29,550.00 | 29,900.00 | 28,650.00 | 29,150.00 | 29,150.00 | -1.02% | 107,416 |
| Nov 5, 2025 | 30,000.00 | 30,000.00 | 28,850.00 | 29,450.00 | 29,450.00 | -4.23% | 99,870 |
| Nov 4, 2025 | 29,500.00 | 30,900.00 | 29,400.00 | 30,750.00 | 30,750.00 | 1.65% | 198,634 |
| Nov 3, 2025 | 29,350.00 | 30,550.00 | 29,100.00 | 30,250.00 | 30,250.00 | 4.49% | 245,078 |
| Oct 31, 2025 | 28,000.00 | 29,100.00 | 27,950.00 | 28,950.00 | 28,950.00 | 3.95% | 113,340 |
| Oct 30, 2025 | 28,550.00 | 28,750.00 | 27,750.00 | 27,850.00 | 27,850.00 | -2.79% | 71,815 |
| Oct 29, 2025 | 28,700.00 | 29,150.00 | 28,350.00 | 28,650.00 | 28,650.00 | -0.35% | 103,011 |
| Oct 28, 2025 | 28,350.00 | 29,100.00 | 28,200.00 | 28,750.00 | 28,750.00 | 1.77% | 154,657 |
| Oct 27, 2025 | 27,800.00 | 28,550.00 | 27,600.00 | 28,250.00 | 28,250.00 | 1.44% | 122,900 |
| Oct 24, 2025 | 27,350.00 | 28,350.00 | 27,350.00 | 27,850.00 | 27,850.00 | 6.50% | 171,942 |
| Oct 23, 2025 | 26,500.00 | 26,700.00 | 26,000.00 | 26,150.00 | 26,150.00 | -2.43% | 62,585 |
| Oct 22, 2025 | 26,650.00 | 26,800.00 | 25,950.00 | 26,800.00 | 26,800.00 | 0.75% | 51,006 |
| Oct 21, 2025 | 26,600.00 | 27,050.00 | 26,250.00 | 26,600.00 | 26,600.00 | 1.53% | 117,078 |
| Oct 20, 2025 | 26,150.00 | 26,250.00 | 25,600.00 | 26,200.00 | 26,200.00 | -0.38% | 129,671 |
| Oct 17, 2025 | 26,150.00 | 26,800.00 | 25,950.00 | 26,300.00 | 26,300.00 | -0.19% | 65,128 |
| Oct 16, 2025 | 26,850.00 | 27,050.00 | 26,050.00 | 26,350.00 | 26,350.00 | -1.86% | 64,607 |
| Oct 15, 2025 | 26,350.00 | 26,950.00 | 25,900.00 | 26,850.00 | 26,850.00 | 2.29% | 71,384 |
| Oct 14, 2025 | 27,150.00 | 27,250.00 | 26,150.00 | 26,250.00 | 26,250.00 | -2.42% | 126,287 |
| Oct 13, 2025 | 26,950.00 | 27,200.00 | 26,650.00 | 26,900.00 | 26,900.00 | -3.41% | 79,451 |
| Oct 10, 2025 | 28,000.00 | 28,150.00 | 27,450.00 | 27,850.00 | 27,850.00 | -1.24% | 149,824 |