NHN Corporation (KRX:181710)
South Korea
· Delayed Price · Currency is KRW 42,150
+950 (2.31%)
Apr 29, 2026, 1:10 PM KST
NHN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41,650.00 | 41,850.00 | 41,100.00 | 41,300.00 | 41,300.00 | -0.24% | 28,753 |
| Apr 27, 2026 | 41,500.00 | 42,000.00 | 41,100.00 | 41,400.00 | 41,400.00 | 0.85% | 30,443 |
| Apr 24, 2026 | 41,300.00 | 41,600.00 | 40,400.00 | 41,050.00 | 41,050.00 | -0.61% | 30,905 |
| Apr 23, 2026 | 42,050.00 | 42,700.00 | 40,750.00 | 41,300.00 | 41,300.00 | -2.02% | 60,147 |
| Apr 22, 2026 | 41,600.00 | 42,900.00 | 41,000.00 | 42,150.00 | 42,150.00 | 1.81% | 78,982 |
| Apr 21, 2026 | 43,450.00 | 43,600.00 | 41,250.00 | 41,400.00 | 41,400.00 | -5.26% | 87,025 |
| Apr 20, 2026 | 39,350.00 | 43,700.00 | 39,000.00 | 43,700.00 | 43,700.00 | 10.91% | 252,401 |
| Apr 17, 2026 | 40,750.00 | 40,750.00 | 39,000.00 | 39,400.00 | 39,400.00 | -2.96% | 75,274 |
| Apr 16, 2026 | 41,400.00 | 41,750.00 | 40,150.00 | 40,600.00 | 40,600.00 | -1.93% | 85,799 |
| Apr 15, 2026 | 40,450.00 | 43,350.00 | 40,100.00 | 41,400.00 | 41,400.00 | 4.41% | 173,676 |
| Apr 14, 2026 | 39,200.00 | 40,050.00 | 38,950.00 | 39,650.00 | 39,650.00 | 2.85% | 42,297 |
| Apr 13, 2026 | 37,750.00 | 38,650.00 | 37,500.00 | 38,550.00 | 38,550.00 | 0.92% | 28,949 |
| Apr 10, 2026 | 37,700.00 | 38,800.00 | 37,450.00 | 38,200.00 | 38,200.00 | 1.87% | 64,807 |
| Apr 9, 2026 | 37,150.00 | 37,900.00 | 36,900.00 | 37,500.00 | 37,500.00 | 0.94% | 51,494 |
| Apr 8, 2026 | 36,450.00 | 37,300.00 | 36,000.00 | 37,150.00 | 37,150.00 | 4.50% | 50,969 |
| Apr 7, 2026 | 36,700.00 | 37,300.00 | 35,350.00 | 35,550.00 | 35,550.00 | -2.60% | 29,296 |
| Apr 6, 2026 | 36,700.00 | 38,050.00 | 36,000.00 | 36,500.00 | 36,500.00 | 0.41% | 67,567 |
| Apr 3, 2026 | 36,750.00 | 36,750.00 | 35,600.00 | 36,350.00 | 36,350.00 | 1.82% | 35,136 |
| Apr 2, 2026 | 39,200.00 | 39,700.00 | 35,000.00 | 35,700.00 | 35,700.00 | -7.87% | 222,402 |
| Apr 1, 2026 | 38,650.00 | 39,200.00 | 37,650.00 | 38,750.00 | 38,750.00 | 3.06% | 72,044 |
| Mar 31, 2026 | 41,400.00 | 41,900.00 | 37,250.00 | 37,600.00 | 37,600.00 | -10.26% | 117,036 |
| Mar 30, 2026 | 40,750.00 | 43,150.00 | 40,250.00 | 41,900.00 | 41,900.00 | 0.12% | 165,055 |
| Mar 27, 2026 | 37,000.00 | 42,500.00 | 36,600.00 | 41,850.00 | 41,350.00 | 13.11% | 319,898 |
| Mar 26, 2026 | 37,750.00 | 37,750.00 | 36,650.00 | 37,000.00 | 36,557.95 | -1.46% | 25,900 |
| Mar 25, 2026 | 37,900.00 | 38,000.00 | 37,050.00 | 37,550.00 | 37,101.37 | 2.04% | 45,847 |
| Mar 24, 2026 | 37,800.00 | 38,050.00 | 36,350.00 | 36,800.00 | 36,360.33 | -0.41% | 79,475 |
| Mar 23, 2026 | 37,400.00 | 38,150.00 | 36,250.00 | 36,950.00 | 36,508.54 | -3.78% | 63,677 |
| Mar 20, 2026 | 38,650.00 | 38,900.00 | 37,800.00 | 38,400.00 | 37,941.22 | 0.26% | 85,488 |
| Mar 19, 2026 | 38,450.00 | 39,000.00 | 37,900.00 | 38,300.00 | 37,842.41 | -2.17% | 60,413 |
| Mar 18, 2026 | 39,950.00 | 40,000.00 | 38,800.00 | 39,150.00 | 38,682.26 | -0.89% | 34,314 |
| Mar 17, 2026 | 38,950.00 | 40,150.00 | 38,800.00 | 39,500.00 | 39,028.08 | 2.07% | 53,080 |
| Mar 16, 2026 | 38,400.00 | 39,700.00 | 38,350.00 | 38,700.00 | 38,237.63 | -1.02% | 71,128 |
| Mar 13, 2026 | 37,600.00 | 39,450.00 | 37,450.00 | 39,100.00 | 38,632.86 | 1.03% | 73,121 |
| Mar 12, 2026 | 37,200.00 | 38,700.00 | 36,850.00 | 38,700.00 | 38,237.63 | 5.74% | 108,129 |
| Mar 11, 2026 | 37,550.00 | 37,550.00 | 36,250.00 | 36,600.00 | 36,162.72 | -0.41% | 36,326 |
| Mar 10, 2026 | 37,400.00 | 37,950.00 | 36,050.00 | 36,750.00 | 36,310.93 | -0.68% | 80,341 |
| Mar 9, 2026 | 35,050.00 | 37,250.00 | 34,550.00 | 37,000.00 | 36,557.95 | 1.09% | 94,438 |
| Mar 6, 2026 | 35,200.00 | 36,950.00 | 35,000.00 | 36,600.00 | 36,162.72 | 3.83% | 108,800 |
| Mar 5, 2026 | 35,000.00 | 35,500.00 | 34,350.00 | 35,250.00 | 34,828.85 | 6.17% | 82,714 |
| Mar 4, 2026 | 35,800.00 | 36,700.00 | 33,100.00 | 33,200.00 | 32,803.35 | -9.54% | 122,795 |
| Mar 3, 2026 | 37,400.00 | 38,650.00 | 36,700.00 | 36,700.00 | 36,261.53 | -3.17% | 68,494 |
| Feb 27, 2026 | 38,650.00 | 39,200.00 | 37,700.00 | 37,900.00 | 37,447.19 | -2.57% | 94,260 |
| Feb 26, 2026 | 39,000.00 | 40,000.00 | 38,800.00 | 38,900.00 | 38,435.24 | 0.52% | 109,153 |
| Feb 25, 2026 | 40,350.00 | 40,350.00 | 38,500.00 | 38,700.00 | 38,237.63 | -3.13% | 76,991 |
| Feb 24, 2026 | 39,900.00 | 40,800.00 | 39,250.00 | 39,950.00 | 39,472.70 | -0.13% | 109,605 |
| Feb 23, 2026 | 42,500.00 | 42,500.00 | 39,900.00 | 40,000.00 | 39,522.10 | -5.66% | 100,775 |
| Feb 20, 2026 | 42,050.00 | 43,100.00 | 41,750.00 | 42,400.00 | 41,893.43 | - | 120,010 |
| Feb 19, 2026 | 38,200.00 | 44,150.00 | 38,000.00 | 42,400.00 | 41,893.43 | 14.13% | 491,946 |
| Feb 13, 2026 | 36,200.00 | 38,550.00 | 36,050.00 | 37,150.00 | 36,706.15 | 6.14% | 365,417 |
| Feb 12, 2026 | 34,050.00 | 37,550.00 | 34,000.00 | 35,000.00 | 34,581.84 | 5.58% | 262,446 |
| Feb 11, 2026 | 33,250.00 | 33,400.00 | 32,450.00 | 33,150.00 | 32,753.94 | 0.45% | 87,006 |
| Feb 10, 2026 | 32,750.00 | 33,250.00 | 32,100.00 | 33,000.00 | 32,605.73 | 1.69% | 67,556 |
| Feb 9, 2026 | 31,750.00 | 32,800.00 | 31,550.00 | 32,450.00 | 32,062.31 | 3.84% | 75,802 |
| Feb 6, 2026 | 31,350.00 | 31,700.00 | 30,500.00 | 31,250.00 | 30,876.64 | -1.42% | 44,791 |
| Feb 5, 2026 | 31,850.00 | 32,300.00 | 31,300.00 | 31,700.00 | 31,321.27 | -0.47% | 57,804 |
| Feb 4, 2026 | 31,850.00 | 32,650.00 | 31,500.00 | 31,850.00 | 31,469.47 | -0.62% | 65,254 |
| Feb 3, 2026 | 31,600.00 | 32,100.00 | 31,200.00 | 32,050.00 | 31,667.08 | 3.39% | 35,984 |
| Feb 2, 2026 | 31,600.00 | 32,650.00 | 31,000.00 | 31,000.00 | 30,629.63 | -4.02% | 78,820 |
| Jan 30, 2026 | 32,300.00 | 32,600.00 | 31,800.00 | 32,300.00 | 31,914.10 | - | 70,245 |
| Jan 29, 2026 | 32,250.00 | 32,900.00 | 31,700.00 | 32,300.00 | 31,914.10 | 1.10% | 89,764 |
| Jan 28, 2026 | 32,350.00 | 32,750.00 | 31,400.00 | 31,950.00 | 31,568.28 | -0.16% | 83,054 |
| Jan 27, 2026 | 31,900.00 | 32,650.00 | 31,600.00 | 32,000.00 | 31,617.68 | - | 76,923 |
| Jan 26, 2026 | 31,800.00 | 32,450.00 | 31,100.00 | 32,000.00 | 31,617.68 | 2.24% | 107,978 |
| Jan 23, 2026 | 30,000.00 | 31,600.00 | 29,800.00 | 31,300.00 | 30,926.05 | 5.03% | 95,441 |
| Jan 22, 2026 | 29,850.00 | 30,250.00 | 29,450.00 | 29,800.00 | 29,443.97 | 1.36% | 53,334 |
| Jan 21, 2026 | 30,000.00 | 30,500.00 | 29,400.00 | 29,400.00 | 29,048.75 | -3.61% | 43,986 |
| Jan 20, 2026 | 30,100.00 | 31,200.00 | 30,100.00 | 30,500.00 | 30,135.60 | 0.33% | 43,709 |
| Jan 19, 2026 | 30,500.00 | 30,750.00 | 29,500.00 | 30,400.00 | 30,036.80 | -0.33% | 142,242 |
| Jan 16, 2026 | 31,900.00 | 31,900.00 | 30,500.00 | 30,500.00 | 30,135.60 | -4.09% | 47,223 |
| Jan 15, 2026 | 32,050.00 | 32,300.00 | 31,600.00 | 31,800.00 | 31,420.07 | -1.40% | 38,704 |
| Jan 14, 2026 | 32,500.00 | 32,800.00 | 31,900.00 | 32,250.00 | 31,864.70 | -0.62% | 37,651 |
| Jan 13, 2026 | 32,700.00 | 33,400.00 | 32,100.00 | 32,450.00 | 32,062.31 | -2.11% | 58,171 |
| Jan 12, 2026 | 33,000.00 | 33,500.00 | 32,400.00 | 33,150.00 | 32,753.94 | 1.69% | 62,269 |
| Jan 9, 2026 | 31,850.00 | 33,300.00 | 31,750.00 | 32,600.00 | 32,210.51 | 0.77% | 44,461 |
| Jan 8, 2026 | 31,450.00 | 32,900.00 | 31,400.00 | 32,350.00 | 31,963.50 | 1.57% | 72,723 |
| Jan 7, 2026 | 34,500.00 | 34,600.00 | 31,300.00 | 31,850.00 | 31,469.47 | -8.48% | 171,347 |
| Jan 6, 2026 | 32,100.00 | 34,800.00 | 31,700.00 | 34,800.00 | 34,384.23 | 8.92% | 254,933 |
| Jan 5, 2026 | 30,750.00 | 31,950.00 | 30,450.00 | 31,950.00 | 31,568.28 | 3.57% | 96,930 |
| Jan 2, 2026 | 29,250.00 | 31,350.00 | 29,200.00 | 30,850.00 | 30,481.42 | 6.20% | 135,213 |
| Dec 30, 2025 | 28,700.00 | 29,050.00 | 28,400.00 | 29,050.00 | 28,702.93 | 1.57% | 51,275 |
| Dec 29, 2025 | 28,700.00 | 28,950.00 | 28,350.00 | 28,600.00 | 28,258.30 | 0.53% | 32,334 |
| Dec 26, 2025 | 28,950.00 | 29,175.00 | 28,250.00 | 28,450.00 | 28,110.10 | -1.73% | 65,819 |
| Dec 24, 2025 | 30,050.00 | 30,300.00 | 28,950.00 | 28,950.00 | 28,604.12 | -3.02% | 71,952 |
| Dec 23, 2025 | 29,450.00 | 30,800.00 | 29,400.00 | 29,850.00 | 29,493.37 | 1.36% | 69,716 |
| Dec 22, 2025 | 28,850.00 | 31,000.00 | 28,850.00 | 29,450.00 | 29,098.15 | 2.26% | 92,007 |
| Dec 19, 2025 | 29,150.00 | 29,450.00 | 28,300.00 | 28,800.00 | 28,455.91 | -1.03% | 115,515 |
| Dec 18, 2025 | 28,450.00 | 29,300.00 | 28,200.00 | 29,100.00 | 28,752.33 | 1.93% | 44,562 |
| Dec 17, 2025 | 29,800.00 | 29,900.00 | 28,300.00 | 28,550.00 | 28,208.90 | -3.22% | 92,983 |
| Dec 16, 2025 | 30,500.00 | 31,300.00 | 29,500.00 | 29,500.00 | 29,147.55 | -4.07% | 62,388 |
| Dec 15, 2025 | 29,650.00 | 31,500.00 | 29,650.00 | 30,750.00 | 30,382.62 | 2.50% | 107,131 |
| Dec 12, 2025 | 29,900.00 | 30,550.00 | 29,700.00 | 30,000.00 | 29,641.58 | 1.18% | 125,013 |
| Dec 11, 2025 | 30,100.00 | 30,300.00 | 29,600.00 | 29,650.00 | 29,295.76 | -0.84% | 55,636 |
| Dec 10, 2025 | 31,000.00 | 31,000.00 | 29,700.00 | 29,900.00 | 29,542.77 | -2.45% | 61,763 |
| Dec 9, 2025 | 30,950.00 | 31,000.00 | 30,400.00 | 30,650.00 | 30,283.81 | -1.45% | 34,832 |
| Dec 8, 2025 | 32,350.00 | 32,650.00 | 30,500.00 | 31,100.00 | 30,728.43 | -3.86% | 158,582 |
| Dec 5, 2025 | 33,100.00 | 33,550.00 | 32,300.00 | 32,350.00 | 31,963.50 | -2.71% | 39,649 |
| Dec 4, 2025 | 33,200.00 | 33,650.00 | 33,150.00 | 33,250.00 | 32,852.75 | -1.04% | 29,009 |
| Dec 3, 2025 | 33,400.00 | 33,850.00 | 33,150.00 | 33,600.00 | 33,198.57 | - | 45,762 |
| Dec 2, 2025 | 33,200.00 | 34,000.00 | 33,200.00 | 33,600.00 | 33,198.57 | 0.75% | 58,593 |
| Dec 1, 2025 | 32,900.00 | 33,800.00 | 32,900.00 | 33,350.00 | 32,951.55 | 1.21% | 63,667 |