Netmarble Corporation (KRX:251270)
South Korea
· Delayed Price · Currency is KRW 55,200
+1,200 (2.22%)
At close: Mar 9, 2026
Netmarble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51,700.00 | 55,800.00 | 50,600.00 | 55,200.00 | 55,200.00 | 2.22% | 617,152 |
| Mar 6, 2026 | 50,900.00 | 56,300.00 | 50,900.00 | 54,000.00 | 54,000.00 | 11.34% | 1,126,580 |
| Mar 5, 2026 | 48,100.00 | 48,750.00 | 45,800.00 | 48,500.00 | 48,500.00 | 6.01% | 588,777 |
| Mar 4, 2026 | 50,600.00 | 50,600.00 | 45,400.00 | 45,750.00 | 45,750.00 | -10.99% | 385,193 |
| Mar 3, 2026 | 52,300.00 | 53,300.00 | 51,100.00 | 51,400.00 | 51,400.00 | -2.28% | 285,956 |
| Feb 27, 2026 | 54,900.00 | 55,000.00 | 51,900.00 | 52,600.00 | 52,600.00 | -3.13% | 460,106 |
| Feb 26, 2026 | 57,100.00 | 57,800.00 | 54,200.00 | 54,300.00 | 54,300.00 | -5.40% | 457,272 |
| Feb 25, 2026 | 57,700.00 | 57,900.00 | 56,500.00 | 57,400.00 | 56,524.00 | -0.17% | 196,714 |
| Feb 24, 2026 | 57,100.00 | 57,700.00 | 56,700.00 | 57,500.00 | 56,622.47 | 1.23% | 182,249 |
| Feb 23, 2026 | 57,200.00 | 57,300.00 | 56,600.00 | 56,800.00 | 55,933.16 | -0.87% | 163,053 |
| Feb 20, 2026 | 57,400.00 | 57,600.00 | 56,800.00 | 57,300.00 | 56,425.53 | -0.52% | 123,566 |
| Feb 19, 2026 | 57,900.00 | 58,900.00 | 57,200.00 | 57,600.00 | 56,720.95 | 0.70% | 180,624 |
| Feb 13, 2026 | 57,200.00 | 58,200.00 | 56,800.00 | 57,200.00 | 56,327.05 | 0.35% | 257,164 |
| Feb 12, 2026 | 57,700.00 | 57,900.00 | 56,300.00 | 57,000.00 | 56,130.10 | -1.55% | 348,959 |
| Feb 11, 2026 | 57,300.00 | 58,900.00 | 57,100.00 | 57,900.00 | 57,016.37 | 2.48% | 324,087 |
| Feb 10, 2026 | 55,600.00 | 57,500.00 | 54,800.00 | 56,500.00 | 55,637.74 | 1.80% | 325,152 |
| Feb 9, 2026 | 55,600.00 | 56,400.00 | 54,700.00 | 55,500.00 | 54,653.00 | 1.46% | 281,463 |
| Feb 6, 2026 | 54,600.00 | 57,900.00 | 52,300.00 | 54,700.00 | 53,865.21 | 7.68% | 1,262,545 |
| Feb 5, 2026 | 51,400.00 | 51,900.00 | 50,700.00 | 50,800.00 | 50,024.72 | -1.55% | 174,295 |
| Feb 4, 2026 | 51,500.00 | 52,600.00 | 51,100.00 | 51,600.00 | 50,812.52 | -0.19% | 138,465 |
| Feb 3, 2026 | 51,900.00 | 52,300.00 | 50,800.00 | 51,700.00 | 50,910.99 | 1.97% | 158,811 |
| Feb 2, 2026 | 52,500.00 | 52,700.00 | 50,200.00 | 50,700.00 | 49,926.25 | -3.98% | 237,784 |
| Jan 30, 2026 | 53,200.00 | 54,100.00 | 52,800.00 | 52,800.00 | 51,994.20 | -1.49% | 205,231 |
| Jan 29, 2026 | 52,100.00 | 53,900.00 | 51,400.00 | 53,600.00 | 52,781.99 | 1.52% | 252,131 |
| Jan 28, 2026 | 53,300.00 | 54,000.00 | 52,600.00 | 52,800.00 | 51,994.20 | -0.38% | 178,778 |
| Jan 27, 2026 | 52,200.00 | 53,800.00 | 52,000.00 | 53,000.00 | 52,191.15 | 1.92% | 265,027 |
| Jan 26, 2026 | 52,000.00 | 52,800.00 | 51,800.00 | 52,000.00 | 51,206.41 | 0.39% | 170,218 |
| Jan 23, 2026 | 51,000.00 | 51,900.00 | 50,400.00 | 51,800.00 | 51,009.46 | 1.77% | 170,940 |
| Jan 22, 2026 | 48,950.00 | 51,300.00 | 48,950.00 | 50,900.00 | 50,123.20 | 3.67% | 221,533 |
| Jan 21, 2026 | 50,100.00 | 50,300.00 | 48,750.00 | 49,100.00 | 48,350.67 | -3.73% | 205,323 |
| Jan 20, 2026 | 48,700.00 | 51,500.00 | 48,700.00 | 51,000.00 | 50,221.67 | 4.29% | 236,318 |
| Jan 19, 2026 | 48,750.00 | 49,400.00 | 48,000.00 | 48,900.00 | 48,153.72 | -2.40% | 181,882 |
| Jan 16, 2026 | 51,200.00 | 51,200.00 | 49,950.00 | 50,100.00 | 49,335.41 | -1.38% | 152,819 |
| Jan 15, 2026 | 51,000.00 | 51,800.00 | 50,400.00 | 50,800.00 | 50,024.72 | -0.78% | 156,768 |
| Jan 14, 2026 | 51,000.00 | 51,800.00 | 50,200.00 | 51,200.00 | 50,418.62 | 1.39% | 155,441 |
| Jan 13, 2026 | 49,800.00 | 50,600.00 | 49,500.00 | 50,500.00 | 49,729.30 | 2.85% | 176,954 |
| Jan 12, 2026 | 48,750.00 | 49,400.00 | 48,325.00 | 49,100.00 | 48,350.67 | 1.03% | 137,758 |
| Jan 9, 2026 | 49,150.00 | 49,350.00 | 48,200.00 | 48,600.00 | 47,858.30 | -0.61% | 140,505 |
| Jan 8, 2026 | 48,200.00 | 49,100.00 | 47,750.00 | 48,900.00 | 48,153.72 | 0.82% | 148,081 |
| Jan 7, 2026 | 49,200.00 | 49,250.00 | 47,650.00 | 48,500.00 | 47,759.83 | -1.92% | 230,034 |
| Jan 6, 2026 | 49,450.00 | 50,000.00 | 49,250.00 | 49,450.00 | 48,695.33 | 0.51% | 103,588 |
| Jan 5, 2026 | 50,200.00 | 50,600.00 | 48,850.00 | 49,200.00 | 48,449.14 | -0.71% | 154,380 |
| Jan 2, 2026 | 48,550.00 | 50,000.00 | 48,450.00 | 49,550.00 | 48,793.80 | 2.69% | 251,132 |
| Dec 30, 2025 | 48,050.00 | 48,600.00 | 47,850.00 | 48,250.00 | 47,513.64 | -0.31% | 65,260 |
| Dec 29, 2025 | 47,850.00 | 48,650.00 | 47,750.00 | 48,400.00 | 47,661.35 | 0.10% | 79,996 |
| Dec 26, 2025 | 49,350.00 | 49,650.00 | 48,350.00 | 48,350.00 | 47,612.11 | -2.32% | 70,629 |
| Dec 24, 2025 | 49,250.00 | 49,700.00 | 48,900.00 | 49,500.00 | 48,744.56 | 0.81% | 76,404 |
| Dec 23, 2025 | 49,750.00 | 50,200.00 | 49,050.00 | 49,100.00 | 48,350.67 | -1.01% | 94,783 |
| Dec 22, 2025 | 49,900.00 | 50,100.00 | 49,350.00 | 49,600.00 | 48,843.04 | 0.92% | 98,414 |
| Dec 19, 2025 | 48,900.00 | 49,450.00 | 48,600.00 | 49,150.00 | 48,399.91 | 1.44% | 422,029 |
| Dec 18, 2025 | 49,000.00 | 49,000.00 | 47,650.00 | 48,450.00 | 47,710.59 | -1.62% | 183,454 |
| Dec 17, 2025 | 49,300.00 | 49,600.00 | 48,800.00 | 49,250.00 | 48,498.38 | 0.41% | 138,104 |
| Dec 16, 2025 | 49,150.00 | 49,900.00 | 49,000.00 | 49,050.00 | 48,301.43 | -0.30% | 190,799 |
| Dec 15, 2025 | 49,800.00 | 49,850.00 | 49,200.00 | 49,200.00 | 48,449.14 | -1.99% | 173,709 |
| Dec 12, 2025 | 49,650.00 | 50,600.00 | 49,650.00 | 50,200.00 | 49,433.88 | 2.14% | 113,570 |
| Dec 11, 2025 | 49,450.00 | 50,200.00 | 49,000.00 | 49,150.00 | 48,399.91 | -0.51% | 294,492 |
| Dec 10, 2025 | 49,150.00 | 49,600.00 | 48,800.00 | 49,400.00 | 48,646.09 | - | 129,875 |
| Dec 9, 2025 | 49,050.00 | 49,450.00 | 48,800.00 | 49,400.00 | 48,646.09 | 0.71% | 127,540 |
| Dec 8, 2025 | 50,700.00 | 50,800.00 | 48,650.00 | 49,050.00 | 48,301.43 | -3.25% | 412,193 |
| Dec 5, 2025 | 51,200.00 | 51,400.00 | 50,200.00 | 50,700.00 | 49,926.25 | -0.39% | 206,566 |
| Dec 4, 2025 | 52,600.00 | 52,600.00 | 50,800.00 | 50,900.00 | 50,123.20 | -4.86% | 232,178 |
| Dec 3, 2025 | 53,200.00 | 53,600.00 | 52,600.00 | 53,500.00 | 52,683.52 | 0.94% | 84,300 |
| Dec 2, 2025 | 54,100.00 | 54,600.00 | 52,900.00 | 53,000.00 | 52,191.15 | -1.49% | 126,683 |
| Dec 1, 2025 | 53,200.00 | 55,100.00 | 53,200.00 | 53,800.00 | 52,978.94 | 1.51% | 134,379 |
| Nov 28, 2025 | 52,600.00 | 53,800.00 | 52,600.00 | 53,000.00 | 52,191.15 | -0.38% | 120,808 |
| Nov 27, 2025 | 53,100.00 | 53,900.00 | 52,800.00 | 53,200.00 | 52,388.10 | -1.12% | 125,863 |
| Nov 26, 2025 | 52,600.00 | 54,500.00 | 52,100.00 | 53,800.00 | 52,978.94 | 4.06% | 199,259 |
| Nov 25, 2025 | 52,000.00 | 52,900.00 | 51,300.00 | 51,700.00 | 50,910.99 | 0.19% | 129,919 |
| Nov 24, 2025 | 52,500.00 | 53,200.00 | 51,600.00 | 51,600.00 | 50,812.52 | -0.58% | 154,169 |
| Nov 21, 2025 | 52,000.00 | 52,200.00 | 50,700.00 | 51,900.00 | 51,107.94 | -0.76% | 122,372 |
| Nov 20, 2025 | 52,400.00 | 52,700.00 | 50,800.00 | 52,300.00 | 51,501.83 | - | 170,048 |
| Nov 19, 2025 | 53,000.00 | 53,100.00 | 51,500.00 | 52,300.00 | 51,501.83 | -0.38% | 132,930 |
| Nov 18, 2025 | 53,800.00 | 53,900.00 | 52,000.00 | 52,500.00 | 51,698.78 | -2.42% | 151,528 |
| Nov 17, 2025 | 55,200.00 | 55,500.00 | 53,400.00 | 53,800.00 | 52,978.94 | -2.54% | 135,849 |
| Nov 14, 2025 | 55,600.00 | 56,800.00 | 54,600.00 | 55,200.00 | 54,357.57 | -2.13% | 120,076 |
| Nov 13, 2025 | 56,300.00 | 56,900.00 | 56,000.00 | 56,400.00 | 55,539.26 | 0.71% | 181,981 |
| Nov 12, 2025 | 54,900.00 | 56,300.00 | 54,500.00 | 56,000.00 | 55,145.37 | 1.45% | 128,830 |
| Nov 11, 2025 | 53,900.00 | 55,700.00 | 53,400.00 | 55,200.00 | 54,357.57 | 1.66% | 221,490 |
| Nov 10, 2025 | 51,700.00 | 54,300.00 | 51,500.00 | 54,300.00 | 53,471.31 | 6.68% | 314,306 |
| Nov 7, 2025 | 55,000.00 | 55,000.00 | 50,300.00 | 50,900.00 | 50,123.20 | -8.12% | 495,168 |
| Nov 6, 2025 | 55,500.00 | 56,000.00 | 53,400.00 | 55,400.00 | 54,554.52 | 2.03% | 206,926 |
| Nov 5, 2025 | 55,900.00 | 56,000.00 | 53,400.00 | 54,300.00 | 53,471.31 | -2.34% | 169,929 |
| Nov 4, 2025 | 55,000.00 | 56,100.00 | 54,700.00 | 55,600.00 | 54,751.47 | -0.54% | 99,977 |
| Nov 3, 2025 | 54,600.00 | 57,000.00 | 54,600.00 | 55,900.00 | 55,046.89 | 3.33% | 284,212 |
| Oct 31, 2025 | 54,700.00 | 55,300.00 | 54,000.00 | 54,100.00 | 53,274.36 | -1.28% | 188,874 |
| Oct 30, 2025 | 54,900.00 | 55,300.00 | 53,800.00 | 54,800.00 | 53,963.68 | -0.36% | 240,468 |
| Oct 29, 2025 | 56,700.00 | 56,700.00 | 54,600.00 | 55,000.00 | 54,160.63 | -1.96% | 230,042 |
| Oct 28, 2025 | 55,700.00 | 56,900.00 | 55,100.00 | 56,100.00 | 55,243.84 | 1.63% | 165,176 |
| Oct 27, 2025 | 54,600.00 | 55,900.00 | 54,500.00 | 55,200.00 | 54,357.57 | 1.10% | 139,224 |
| Oct 24, 2025 | 56,000.00 | 56,400.00 | 54,600.00 | 54,600.00 | 53,766.73 | -2.15% | 199,827 |
| Oct 23, 2025 | 57,000.00 | 58,400.00 | 55,800.00 | 55,800.00 | 54,948.42 | -1.41% | 281,286 |
| Oct 22, 2025 | 55,300.00 | 57,300.00 | 55,000.00 | 56,600.00 | 55,736.21 | 3.10% | 252,512 |
| Oct 21, 2025 | 56,200.00 | 56,700.00 | 54,800.00 | 54,900.00 | 54,062.15 | 0.55% | 273,327 |
| Oct 20, 2025 | 54,400.00 | 55,300.00 | 53,500.00 | 54,600.00 | 53,766.73 | 0.74% | 208,017 |
| Oct 17, 2025 | 55,100.00 | 55,400.00 | 53,600.00 | 54,200.00 | 53,372.84 | -1.99% | 170,006 |
| Oct 16, 2025 | 56,500.00 | 57,000.00 | 55,000.00 | 55,300.00 | 54,456.05 | -1.43% | 253,839 |
| Oct 15, 2025 | 56,000.00 | 56,700.00 | 55,400.00 | 56,100.00 | 55,243.84 | 0.90% | 159,127 |
| Oct 14, 2025 | 56,900.00 | 57,100.00 | 55,500.00 | 55,600.00 | 54,751.47 | -2.46% | 261,738 |
| Oct 13, 2025 | 57,400.00 | 57,500.00 | 56,200.00 | 57,000.00 | 56,130.10 | -1.72% | 159,218 |
| Oct 10, 2025 | 58,800.00 | 59,000.00 | 56,900.00 | 58,000.00 | 57,114.84 | -1.69% | 232,384 |