Skip to main content
NHN Corporation (KRX:181710)
South Korea flag South Korea · Delayed Price · Currency is KRW
32,350
-900 (-2.71%)
At close: Dec 5, 2025

NHN Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533,100.0033,550.0032,300.0032,350.0032,350.00-2.71%39,649
Dec 4, 202533,200.0033,650.0033,150.0033,250.0033,250.00-1.04%29,009
Dec 3, 202533,400.0033,850.0033,150.0033,600.0033,600.00-45,762
Dec 2, 202533,200.0034,000.0033,200.0033,600.0033,600.000.75%58,593
Dec 1, 202532,900.0033,800.0032,900.0033,350.0033,350.001.21%63,667
Nov 28, 202533,150.0033,150.0032,100.0032,950.0032,950.00-0.45%59,608
Nov 27, 202533,500.0033,550.0032,600.0033,100.0033,100.00-1.49%48,051
Nov 26, 202532,850.0033,750.0032,700.0033,600.0033,600.002.28%67,931
Nov 25, 202533,200.0033,200.0032,100.0032,850.0032,850.00-0.61%84,153
Nov 24, 202532,850.0033,350.0032,200.0033,050.0033,050.000.92%121,712
Nov 21, 202531,900.0032,900.0031,650.0032,750.0032,750.00-55,126
Nov 20, 202532,300.0032,900.0031,450.0032,750.0032,750.002.34%111,452
Nov 19, 202531,000.0032,100.0030,400.0032,000.0032,000.002.56%91,816
Nov 18, 202531,600.0032,450.0031,050.0031,200.0031,200.00-2.50%97,548
Nov 17, 202530,300.0032,150.0030,050.0032,000.0032,000.005.44%186,103
Nov 14, 202530,200.0030,650.0030,050.0030,350.0030,350.00-1.62%57,042
Nov 13, 202530,650.0031,350.0030,600.0030,850.0030,850.000.65%61,030
Nov 12, 202530,000.0030,800.0029,700.0030,650.0030,650.002.68%71,775
Nov 11, 202529,700.0030,700.0029,250.0029,850.0029,850.002.23%180,014
Nov 10, 202529,100.0029,600.0029,000.0029,200.0029,200.002.28%83,344
Nov 7, 202528,650.0029,500.0028,000.0028,550.0028,550.00-2.06%98,397
Nov 6, 202529,550.0029,900.0028,650.0029,150.0029,150.00-1.02%107,416
Nov 5, 202530,000.0030,000.0028,850.0029,450.0029,450.00-4.23%99,870
Nov 4, 202529,500.0030,900.0029,400.0030,750.0030,750.001.65%198,634
Nov 3, 202529,350.0030,550.0029,100.0030,250.0030,250.004.49%245,078
Oct 31, 202528,000.0029,100.0027,950.0028,950.0028,950.003.95%113,340
Oct 30, 202528,550.0028,750.0027,750.0027,850.0027,850.00-2.79%71,815
Oct 29, 202528,700.0029,150.0028,350.0028,650.0028,650.00-0.35%103,011
Oct 28, 202528,350.0029,100.0028,200.0028,750.0028,750.001.77%154,657
Oct 27, 202527,800.0028,550.0027,600.0028,250.0028,250.001.44%122,900
Oct 24, 202527,350.0028,350.0027,350.0027,850.0027,850.006.50%171,942
Oct 23, 202526,500.0026,700.0026,000.0026,150.0026,150.00-2.43%62,585
Oct 22, 202526,650.0026,800.0025,950.0026,800.0026,800.000.75%51,006
Oct 21, 202526,600.0027,050.0026,250.0026,600.0026,600.001.53%117,078
Oct 20, 202526,150.0026,250.0025,600.0026,200.0026,200.00-0.38%129,671
Oct 17, 202526,150.0026,800.0025,950.0026,300.0026,300.00-0.19%65,128
Oct 16, 202526,850.0027,050.0026,050.0026,350.0026,350.00-1.86%64,607
Oct 15, 202526,350.0026,950.0025,900.0026,850.0026,850.002.29%71,384
Oct 14, 202527,150.0027,250.0026,150.0026,250.0026,250.00-2.42%126,287
Oct 13, 202526,950.0027,200.0026,650.0026,900.0026,900.00-3.41%79,451
Oct 10, 202528,000.0028,150.0027,450.0027,850.0027,850.00-1.24%149,824
Oct 2, 202529,050.0029,250.0028,200.0028,200.0028,200.00-1.91%268,720
Oct 1, 202527,050.0033,050.0026,200.0028,750.0028,750.006.48%1,649,896
Sep 30, 202528,150.0028,150.0027,000.0027,000.0027,000.00-5.10%118,597
Sep 29, 202528,950.0029,350.0027,750.0028,450.0028,450.009.00%403,274
Sep 26, 202526,500.0027,500.0025,550.0026,100.0026,100.00-2.25%108,215
Sep 25, 202525,950.0027,150.0025,350.0026,700.0026,700.003.89%170,960
Sep 24, 202526,450.0026,650.0025,550.0025,700.0025,700.00-2.47%57,776
Sep 23, 202527,000.0027,000.0026,200.0026,350.0026,350.00-1.31%31,587
Sep 22, 202527,500.0027,500.0026,700.0026,700.0026,700.00-2.20%37,070
Sep 19, 202527,600.0027,700.0027,100.0027,300.0027,300.00-0.36%53,556
Sep 18, 202527,250.0027,650.0026,800.0027,400.0027,400.000.18%30,864
Sep 17, 202527,250.0027,450.0026,850.0027,350.0027,350.001.67%40,410
Sep 16, 202528,100.0028,150.0026,700.0026,900.0026,900.00-2.00%64,872
Sep 15, 202528,050.0028,100.0027,400.0027,450.0027,450.00-1.61%41,708
Sep 12, 202527,700.0028,350.0027,350.0027,900.0027,900.001.64%101,523
Sep 11, 202527,050.0027,550.0027,000.0027,450.0027,450.003.00%98,055
Sep 10, 202526,850.0026,900.0026,050.0026,650.0026,650.002.11%74,215
Sep 9, 202525,450.0026,100.0025,350.0026,100.0026,100.002.55%26,027
Sep 8, 202525,050.0025,500.0025,000.0025,450.0025,450.002.21%34,312
Sep 5, 202525,300.0025,300.0024,650.0024,900.0024,900.00-0.40%33,189
Sep 4, 202524,750.0025,150.0024,750.0025,000.0025,000.000.81%18,271
Sep 3, 202524,950.0025,000.0024,650.0024,800.0024,800.00-0.60%24,236
Sep 2, 202524,850.0025,400.0024,750.0024,950.0024,950.00-0.60%41,447
Sep 1, 202526,100.0026,100.0024,800.0025,100.0025,100.00-3.46%71,204
Aug 29, 202526,000.0026,300.0025,900.0026,000.0026,000.000.39%26,868
Aug 28, 202526,350.0026,350.0025,700.0025,900.0025,900.00-1.71%63,931
Aug 27, 202526,900.0027,000.0025,950.0026,350.0026,350.00-1.68%144,050
Aug 26, 202526,800.0027,200.0026,300.0026,800.0026,800.00-0.74%314,895
Aug 25, 202526,650.0027,000.0026,500.0027,000.0027,000.002.27%56,412
Aug 22, 202526,950.0027,150.0026,200.0026,400.0026,400.00-1.31%65,936
Aug 21, 202527,050.0027,650.0026,700.0026,750.0026,750.00-0.19%52,296
Aug 20, 202526,800.0027,000.0025,950.0026,800.0026,800.00-1.47%82,601
Aug 19, 202527,150.0027,450.0026,900.0027,200.0027,200.00-73,111
Aug 18, 202527,800.0027,800.0027,100.0027,200.0027,200.00-1.27%66,187
Aug 14, 202527,700.0028,200.0027,450.0027,550.0027,550.00-0.36%52,727
Aug 13, 202527,950.0028,100.0027,600.0027,650.0027,650.00-0.54%58,908
Aug 12, 202528,950.0028,950.0027,600.0027,800.0027,800.00-5.92%168,505
Aug 11, 202529,400.0029,600.0028,850.0029,550.0029,550.000.17%79,969
Aug 8, 202529,000.0029,650.0028,800.0029,500.0029,500.002.79%125,695
Aug 7, 202528,650.0028,850.0028,050.0028,700.0028,700.000.53%122,817
Aug 6, 202529,500.0029,950.0028,200.0028,550.0028,550.00-2.56%221,563
Aug 5, 202528,950.0029,850.0028,850.0029,300.0029,300.000.17%166,095
Aug 4, 202527,050.0030,300.0027,050.0029,250.0029,250.008.53%503,973
Aug 1, 202528,150.0028,400.0026,900.0026,950.0026,950.00-6.10%206,713
Jul 31, 202528,700.0028,850.0027,800.0028,700.0028,700.00-217,829
Jul 30, 202530,350.0030,550.0028,650.0028,700.0028,700.00-6.82%396,961
Jul 29, 202535,150.0036,200.0030,600.0030,800.0030,800.004.76%1,428,787
Jul 28, 202529,450.0029,550.0028,550.0029,400.0029,400.00-0.34%68,340
Jul 25, 202529,100.0029,500.0028,800.0029,500.0029,500.002.97%38,579
Jul 24, 202528,700.0029,150.0028,250.0028,650.0028,650.00-0.17%77,347
Jul 23, 202529,900.0029,900.0028,550.0028,700.0028,700.00-3.53%66,548
Jul 22, 202529,600.0030,650.0028,950.0029,750.0029,750.001.02%116,785
Jul 21, 202529,250.0029,650.0029,100.0029,450.0029,450.001.38%57,211
Jul 18, 202529,250.0029,350.0028,650.0029,050.0029,050.000.35%62,294
Jul 17, 202529,300.0029,850.0028,450.0028,950.0028,950.000.70%141,656
Jul 16, 202529,250.0029,250.0028,300.0028,750.0028,750.00-2.71%138,954
Jul 15, 202529,150.0029,950.0029,100.0029,550.0029,550.001.37%87,479
Jul 14, 202530,200.0030,400.0028,950.0029,150.0029,150.00-5.05%233,922
Jul 11, 202529,950.0031,550.0029,650.0030,700.0030,700.005.14%372,574