Netmarble Corporation (KRX:251270)
South Korea
· Delayed Price · Currency is KRW 50,700
-200 (-0.39%)
At close: Dec 5, 2025
Netmarble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51,200.00 | 51,400.00 | 50,200.00 | 50,700.00 | 50,700.00 | -0.39% | 206,566 |
| Dec 4, 2025 | 52,600.00 | 52,600.00 | 50,800.00 | 50,900.00 | 50,900.00 | -4.86% | 232,178 |
| Dec 3, 2025 | 53,200.00 | 53,600.00 | 52,600.00 | 53,500.00 | 53,500.00 | 0.94% | 84,300 |
| Dec 2, 2025 | 54,100.00 | 54,600.00 | 52,900.00 | 53,000.00 | 53,000.00 | -1.49% | 126,683 |
| Dec 1, 2025 | 53,200.00 | 55,100.00 | 53,200.00 | 53,800.00 | 53,800.00 | 1.51% | 134,378 |
| Nov 28, 2025 | 52,600.00 | 53,800.00 | 52,600.00 | 53,000.00 | 53,000.00 | -0.38% | 120,808 |
| Nov 27, 2025 | 53,100.00 | 53,900.00 | 52,800.00 | 53,200.00 | 53,200.00 | -1.12% | 125,863 |
| Nov 26, 2025 | 52,600.00 | 54,500.00 | 52,100.00 | 53,800.00 | 53,800.00 | 4.06% | 199,259 |
| Nov 25, 2025 | 52,000.00 | 52,900.00 | 51,300.00 | 51,700.00 | 51,700.00 | 0.19% | 129,919 |
| Nov 24, 2025 | 52,500.00 | 53,200.00 | 51,600.00 | 51,600.00 | 51,600.00 | -0.58% | 154,169 |
| Nov 21, 2025 | 52,000.00 | 52,200.00 | 50,700.00 | 51,900.00 | 51,900.00 | -0.76% | 122,371 |
| Nov 20, 2025 | 52,400.00 | 52,700.00 | 50,800.00 | 52,300.00 | 52,300.00 | - | 170,048 |
| Nov 19, 2025 | 53,000.00 | 53,100.00 | 51,500.00 | 52,300.00 | 52,300.00 | -0.38% | 132,930 |
| Nov 18, 2025 | 53,800.00 | 53,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | -2.42% | 151,528 |
| Nov 17, 2025 | 55,200.00 | 55,500.00 | 53,400.00 | 53,800.00 | 53,800.00 | -2.54% | 135,849 |
| Nov 14, 2025 | 55,600.00 | 56,800.00 | 54,600.00 | 55,200.00 | 55,200.00 | -2.13% | 120,076 |
| Nov 13, 2025 | 56,300.00 | 56,900.00 | 56,000.00 | 56,400.00 | 56,400.00 | 0.71% | 181,981 |
| Nov 12, 2025 | 54,900.00 | 56,300.00 | 54,500.00 | 56,000.00 | 56,000.00 | 1.45% | 128,830 |
| Nov 11, 2025 | 53,900.00 | 55,700.00 | 53,400.00 | 55,200.00 | 55,200.00 | 1.66% | 221,490 |
| Nov 10, 2025 | 51,700.00 | 54,300.00 | 51,500.00 | 54,300.00 | 54,300.00 | 6.68% | 314,306 |
| Nov 7, 2025 | 55,000.00 | 55,000.00 | 50,300.00 | 50,900.00 | 50,900.00 | -8.12% | 495,168 |
| Nov 6, 2025 | 55,500.00 | 56,000.00 | 53,400.00 | 55,400.00 | 55,400.00 | 2.03% | 206,926 |
| Nov 5, 2025 | 55,900.00 | 56,000.00 | 53,400.00 | 54,300.00 | 54,300.00 | -2.34% | 169,929 |
| Nov 4, 2025 | 55,000.00 | 56,100.00 | 54,700.00 | 55,600.00 | 55,600.00 | -0.54% | 99,977 |
| Nov 3, 2025 | 54,600.00 | 57,000.00 | 54,600.00 | 55,900.00 | 55,900.00 | 3.33% | 284,212 |
| Oct 31, 2025 | 54,700.00 | 55,300.00 | 54,000.00 | 54,100.00 | 54,100.00 | -1.28% | 188,874 |
| Oct 30, 2025 | 54,900.00 | 55,300.00 | 53,800.00 | 54,800.00 | 54,800.00 | -0.36% | 240,468 |
| Oct 29, 2025 | 56,700.00 | 56,700.00 | 54,600.00 | 55,000.00 | 55,000.00 | -1.96% | 230,042 |
| Oct 28, 2025 | 55,700.00 | 56,900.00 | 55,100.00 | 56,100.00 | 56,100.00 | 1.63% | 165,176 |
| Oct 27, 2025 | 54,600.00 | 55,900.00 | 54,500.00 | 55,200.00 | 55,200.00 | 1.10% | 139,224 |
| Oct 24, 2025 | 56,000.00 | 56,400.00 | 54,600.00 | 54,600.00 | 54,600.00 | -2.15% | 199,827 |
| Oct 23, 2025 | 57,000.00 | 58,400.00 | 55,800.00 | 55,800.00 | 55,800.00 | -1.41% | 281,286 |
| Oct 22, 2025 | 55,300.00 | 57,300.00 | 55,000.00 | 56,600.00 | 56,600.00 | 3.10% | 252,512 |
| Oct 21, 2025 | 56,200.00 | 56,700.00 | 54,800.00 | 54,900.00 | 54,900.00 | 0.55% | 273,327 |
| Oct 20, 2025 | 54,400.00 | 55,300.00 | 53,500.00 | 54,600.00 | 54,600.00 | 0.74% | 208,017 |
| Oct 17, 2025 | 55,100.00 | 55,400.00 | 53,600.00 | 54,200.00 | 54,200.00 | -1.99% | 170,006 |
| Oct 16, 2025 | 56,500.00 | 57,000.00 | 55,000.00 | 55,300.00 | 55,300.00 | -1.43% | 253,839 |
| Oct 15, 2025 | 56,000.00 | 56,700.00 | 55,400.00 | 56,100.00 | 56,100.00 | 0.90% | 159,127 |
| Oct 14, 2025 | 56,900.00 | 57,100.00 | 55,500.00 | 55,600.00 | 55,600.00 | -2.46% | 261,738 |
| Oct 13, 2025 | 57,400.00 | 57,500.00 | 56,200.00 | 57,000.00 | 57,000.00 | -1.72% | 159,218 |
| Oct 10, 2025 | 58,800.00 | 59,000.00 | 56,900.00 | 58,000.00 | 58,000.00 | -1.69% | 232,384 |
| Oct 2, 2025 | 62,500.00 | 62,600.00 | 58,900.00 | 59,000.00 | 59,000.00 | -4.99% | 333,846 |
| Oct 1, 2025 | 62,900.00 | 63,900.00 | 62,100.00 | 62,100.00 | 62,100.00 | 0.65% | 86,219 |
| Sep 30, 2025 | 62,800.00 | 63,500.00 | 61,700.00 | 61,700.00 | 61,700.00 | -2.06% | 84,570 |
| Sep 29, 2025 | 63,300.00 | 64,300.00 | 62,400.00 | 63,000.00 | 63,000.00 | 1.29% | 99,704 |
| Sep 26, 2025 | 64,200.00 | 64,500.00 | 62,000.00 | 62,200.00 | 62,200.00 | -2.66% | 130,981 |
| Sep 25, 2025 | 64,800.00 | 65,500.00 | 63,800.00 | 63,900.00 | 63,900.00 | -1.99% | 183,491 |
| Sep 24, 2025 | 65,600.00 | 66,500.00 | 64,600.00 | 65,200.00 | 65,200.00 | 0.31% | 150,478 |
| Sep 23, 2025 | 66,600.00 | 66,700.00 | 64,200.00 | 65,000.00 | 65,000.00 | -2.26% | 163,503 |
| Sep 22, 2025 | 68,000.00 | 69,000.00 | 65,300.00 | 66,500.00 | 66,500.00 | 0.61% | 232,423 |
| Sep 19, 2025 | 66,100.00 | 66,700.00 | 64,700.00 | 66,100.00 | 66,100.00 | -1.49% | 391,906 |
| Sep 18, 2025 | 67,400.00 | 68,500.00 | 66,600.00 | 67,100.00 | 67,100.00 | -1.32% | 241,557 |
| Sep 17, 2025 | 63,800.00 | 68,600.00 | 63,700.00 | 68,000.00 | 68,000.00 | 7.09% | 503,895 |
| Sep 16, 2025 | 62,200.00 | 64,000.00 | 62,200.00 | 63,500.00 | 63,500.00 | 2.09% | 261,911 |
| Sep 15, 2025 | 61,600.00 | 63,600.00 | 61,500.00 | 62,200.00 | 62,200.00 | 0.48% | 162,278 |
| Sep 12, 2025 | 62,100.00 | 62,600.00 | 61,700.00 | 61,900.00 | 61,900.00 | 0.32% | 103,921 |
| Sep 11, 2025 | 62,000.00 | 62,500.00 | 60,800.00 | 61,700.00 | 61,700.00 | -0.80% | 294,599 |
| Sep 10, 2025 | 62,700.00 | 63,300.00 | 61,900.00 | 62,200.00 | 62,200.00 | -0.80% | 186,371 |
| Sep 9, 2025 | 64,100.00 | 64,300.00 | 62,300.00 | 62,700.00 | 62,700.00 | -2.64% | 218,821 |
| Sep 8, 2025 | 62,500.00 | 65,000.00 | 61,800.00 | 64,400.00 | 64,400.00 | 5.92% | 395,570 |
| Sep 5, 2025 | 60,400.00 | 61,100.00 | 60,000.00 | 60,800.00 | 60,800.00 | 0.83% | 166,985 |
| Sep 4, 2025 | 60,000.00 | 60,500.00 | 59,300.00 | 60,300.00 | 60,300.00 | 1.52% | 95,377 |
| Sep 3, 2025 | 58,900.00 | 60,000.00 | 58,700.00 | 59,400.00 | 59,400.00 | 0.85% | 114,317 |
| Sep 2, 2025 | 59,000.00 | 59,600.00 | 58,200.00 | 58,900.00 | 58,900.00 | -0.17% | 86,201 |
| Sep 1, 2025 | 60,200.00 | 60,200.00 | 58,400.00 | 59,000.00 | 59,000.00 | -1.50% | 100,271 |
| Aug 29, 2025 | 61,200.00 | 61,400.00 | 59,600.00 | 59,900.00 | 59,900.00 | -2.12% | 156,780 |
| Aug 28, 2025 | 61,600.00 | 61,900.00 | 60,400.00 | 61,200.00 | 61,200.00 | -0.97% | 125,132 |
| Aug 27, 2025 | 62,300.00 | 62,400.00 | 61,200.00 | 61,800.00 | 61,800.00 | -0.64% | 111,794 |
| Aug 26, 2025 | 60,800.00 | 63,200.00 | 60,600.00 | 62,200.00 | 62,200.00 | 1.97% | 268,046 |
| Aug 25, 2025 | 61,000.00 | 61,400.00 | 60,500.00 | 61,000.00 | 61,000.00 | 0.99% | 98,026 |
| Aug 22, 2025 | 61,400.00 | 61,600.00 | 60,200.00 | 60,400.00 | 60,400.00 | -2.11% | 108,013 |
| Aug 21, 2025 | 60,800.00 | 62,100.00 | 60,700.00 | 61,700.00 | 61,700.00 | 1.48% | 175,589 |
| Aug 20, 2025 | 60,600.00 | 61,000.00 | 59,700.00 | 60,800.00 | 60,800.00 | - | 164,231 |
| Aug 19, 2025 | 59,400.00 | 61,300.00 | 59,300.00 | 60,800.00 | 60,800.00 | 3.23% | 282,394 |
| Aug 18, 2025 | 58,500.00 | 59,800.00 | 58,200.00 | 58,900.00 | 58,900.00 | - | 147,935 |
| Aug 14, 2025 | 57,000.00 | 59,300.00 | 56,900.00 | 58,900.00 | 58,900.00 | 3.33% | 450,492 |
| Aug 13, 2025 | 57,700.00 | 57,700.00 | 55,900.00 | 57,000.00 | 57,000.00 | -2.06% | 229,297 |
| Aug 12, 2025 | 56,200.00 | 58,800.00 | 56,100.00 | 58,200.00 | 58,200.00 | 2.83% | 386,712 |
| Aug 11, 2025 | 55,800.00 | 56,800.00 | 55,200.00 | 56,600.00 | 56,600.00 | 1.80% | 281,976 |
| Aug 8, 2025 | 60,700.00 | 60,700.00 | 55,600.00 | 55,600.00 | 55,600.00 | -10.18% | 898,011 |
| Aug 7, 2025 | 59,300.00 | 62,300.00 | 58,400.00 | 61,900.00 | 61,900.00 | 5.27% | 559,985 |
| Aug 6, 2025 | 58,200.00 | 59,650.00 | 58,100.00 | 58,800.00 | 58,800.00 | 0.51% | 310,394 |
| Aug 5, 2025 | 58,900.00 | 59,900.00 | 57,900.00 | 58,500.00 | 58,500.00 | -0.34% | 424,880 |
| Aug 4, 2025 | 58,200.00 | 60,500.00 | 58,100.00 | 58,700.00 | 58,700.00 | 0.86% | 204,327 |
| Aug 1, 2025 | 58,900.00 | 59,400.00 | 57,200.00 | 58,200.00 | 58,200.00 | -2.35% | 172,452 |
| Jul 31, 2025 | 59,700.00 | 60,000.00 | 59,000.00 | 59,600.00 | 59,600.00 | -0.17% | 167,124 |
| Jul 30, 2025 | 60,900.00 | 61,200.00 | 59,600.00 | 59,700.00 | 59,700.00 | -2.45% | 126,407 |
| Jul 29, 2025 | 58,700.00 | 61,200.00 | 58,200.00 | 61,200.00 | 61,200.00 | 3.73% | 244,608 |
| Jul 28, 2025 | 59,400.00 | 60,300.00 | 58,100.00 | 59,000.00 | 59,000.00 | -0.51% | 117,957 |
| Jul 25, 2025 | 58,200.00 | 59,900.00 | 58,100.00 | 59,300.00 | 59,300.00 | 1.02% | 175,578 |
| Jul 24, 2025 | 61,000.00 | 61,300.00 | 58,200.00 | 58,700.00 | 58,700.00 | -2.49% | 300,283 |
| Jul 23, 2025 | 62,600.00 | 62,900.00 | 59,600.00 | 60,200.00 | 60,200.00 | -4.90% | 1,985,690 |
| Jul 22, 2025 | 63,900.00 | 64,000.00 | 62,500.00 | 63,300.00 | 63,300.00 | -0.78% | 153,976 |
| Jul 21, 2025 | 62,300.00 | 64,200.00 | 61,800.00 | 63,800.00 | 63,800.00 | 4.25% | 517,943 |
| Jul 18, 2025 | 61,100.00 | 62,100.00 | 60,100.00 | 61,200.00 | 61,200.00 | 2.00% | 299,792 |
| Jul 17, 2025 | 61,500.00 | 62,000.00 | 57,000.00 | 60,000.00 | 60,000.00 | -3.69% | 598,609 |
| Jul 16, 2025 | 61,400.00 | 62,800.00 | 61,000.00 | 62,300.00 | 62,300.00 | 0.97% | 168,811 |
| Jul 15, 2025 | 61,300.00 | 62,500.00 | 61,100.00 | 61,700.00 | 61,700.00 | - | 332,907 |
| Jul 14, 2025 | 61,500.00 | 62,500.00 | 60,800.00 | 61,700.00 | 61,700.00 | - | 208,115 |
| Jul 11, 2025 | 61,500.00 | 63,000.00 | 61,000.00 | 61,700.00 | 61,700.00 | -0.48% | 277,626 |