U.S. Markets close in 4 hrs 19 mins

NHN Corporation (181710.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
74,200.00+200.00 (+0.27%)
At close: 3:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202173,500.0074,300.0073,000.0074,200.0074,200.0055,613
Apr 22, 2021------
Apr 21, 2021------
Apr 20, 2021------
Apr 19, 2021------
Apr 16, 2021------
Apr 15, 2021------
Apr 14, 2021------
Apr 13, 2021------
Apr 12, 202173,800.0073,900.0073,000.0073,100.0073,100.0046,933
Apr 09, 202173,500.0073,800.0072,900.0073,600.0073,600.0056,501
Apr 08, 202173,000.0073,900.0072,500.0073,200.0073,200.0084,739
Apr 07, 202172,100.0073,200.0071,700.0072,700.0072,700.0078,198
Apr 06, 202171,800.0072,300.0071,700.0072,100.0072,100.0030,057
Apr 05, 202171,900.0072,100.0071,500.0071,800.0071,800.0028,135
Apr 02, 202171,600.0072,000.0071,600.0071,700.0071,700.0020,251
Apr 01, 202172,600.0072,600.0071,400.0071,600.0071,600.0052,887
Mar 31, 202172,600.0072,700.0071,900.0072,500.0072,500.0057,231
Mar 30, 202172,400.0072,700.0071,900.0072,600.0072,600.0052,128
Mar 29, 202172,100.0072,500.0071,700.0072,200.0072,200.0045,956
Mar 26, 202171,600.0072,800.0071,400.0071,900.0071,900.0085,051
Mar 25, 202170,700.0071,700.0070,200.0071,600.0071,600.0051,441
Mar 24, 202170,800.0071,000.0070,000.0071,000.0071,000.0039,319
Mar 23, 202171,000.0071,300.0070,500.0070,900.0070,900.0038,824
Mar 22, 202171,800.0071,800.0070,900.0071,000.0071,000.0052,453
Mar 19, 202170,500.0071,800.0070,300.0071,600.0071,600.0059,101
Mar 18, 202171,900.0072,000.0070,700.0070,900.0070,900.0062,206
Mar 17, 202171,000.0071,500.0070,400.0071,500.0071,500.0057,568
Mar 16, 202171,000.0071,000.0070,300.0070,600.0070,600.0061,866
Mar 15, 202170,000.0071,400.0069,800.0070,500.0070,500.0082,847
Mar 12, 202169,000.0069,800.0068,200.0069,500.0069,500.0070,050
Mar 11, 202168,200.0068,700.0067,600.0068,000.0068,000.0050,890
Mar 10, 202168,400.0068,500.0066,900.0068,300.0068,300.0058,390
Mar 09, 202168,000.0068,200.0066,500.0068,200.0068,200.0068,398
Mar 08, 202168,500.0069,100.0068,000.0068,000.0068,000.0036,937
Mar 05, 202168,700.0068,800.0068,000.0068,400.0068,400.0042,312
Mar 04, 202170,000.0070,000.0068,900.0069,000.0069,000.0058,370
Mar 03, 202169,400.0070,100.0068,800.0070,100.0070,100.0060,659
Mar 02, 202170,000.0070,100.0068,700.0069,400.0069,400.0053,578
Feb 26, 202168,500.0069,100.0068,100.0069,100.0069,100.0071,846
Feb 25, 202169,700.0070,200.0069,200.0069,400.0069,400.0053,202
Feb 24, 202170,700.0071,000.0069,100.0069,200.0069,200.0092,832
Feb 23, 202171,600.0071,600.0070,400.0070,500.0070,500.0071,331
Feb 22, 202172,300.0072,400.0071,100.0071,500.0071,500.0067,348
Feb 19, 202172,600.0072,900.0070,600.0072,200.0072,200.0072,318
Feb 18, 202173,200.0073,700.0072,300.0072,300.0072,300.00104,807
Feb 17, 202172,200.0073,100.0071,600.0072,900.0072,900.0099,401
Feb 16, 202171,800.0072,200.0071,400.0072,000.0072,000.00106,378
Feb 15, 202172,200.0072,200.0071,300.0071,800.0071,800.0086,345
Feb 10, 202172,100.0072,400.0071,100.0071,400.0071,400.0079,543
Feb 09, 202173,000.0073,100.0072,000.0072,100.0072,100.0087,795
Feb 08, 202171,800.0072,500.0071,400.0072,500.0072,500.0091,561
Feb 05, 202171,700.0072,200.0071,000.0071,400.0071,400.0058,310
Feb 04, 202171,200.0071,500.0070,500.0070,900.0070,900.0041,981
Feb 03, 202171,500.0072,200.0070,700.0071,000.0071,000.0098,113
Feb 02, 202171,800.0072,000.0070,500.0070,900.0070,900.0071,912
Feb 01, 202169,900.0071,000.0068,900.0070,700.0070,700.0074,888
Jan 29, 202171,200.0071,700.0069,400.0069,900.0069,900.00110,957
Jan 28, 202171,300.0071,900.0070,800.0071,100.0071,100.0097,294
Jan 27, 202171,800.0072,500.0071,600.0072,300.0072,300.0090,416
Jan 26, 202173,100.0073,200.0071,500.0071,800.0071,800.00160,416
Jan 25, 202173,400.0073,600.0072,800.0073,100.0073,100.00127,256
Jan 22, 202172,300.0073,600.0071,700.0072,800.0072,800.00169,435
Jan 21, 202172,000.0072,500.0071,300.0072,000.0072,000.00146,725
Jan 20, 202173,700.0073,800.0071,700.0072,500.0072,500.00169,642
Jan 19, 202173,300.0073,900.0072,600.0073,800.0073,800.0070,589
Jan 18, 202174,800.0074,900.0073,000.0073,300.0073,300.00111,294
Jan 15, 202177,200.0077,200.0075,300.0075,400.0075,400.00109,481
Jan 14, 202176,100.0077,500.0076,100.0076,400.0076,400.00126,933
Jan 13, 202176,500.0077,300.0075,800.0076,100.0076,100.0098,311
Jan 12, 202175,900.0076,500.0074,700.0076,200.0076,200.00114,581
Jan 11, 202176,500.0077,500.0074,200.0075,900.0075,900.00195,211
Jan 08, 202174,500.0077,400.0074,400.0076,400.0076,400.00299,685
Jan 07, 202174,700.0075,000.0074,000.0074,400.0074,400.00138,662
Jan 06, 202174,200.0075,400.0073,900.0074,600.0074,600.00158,030
Jan 05, 202173,600.0074,200.0072,700.0074,000.0074,000.00141,162
Jan 04, 202175,100.0075,400.0073,600.0074,000.0074,000.00131,242
Dec 30, 202073,300.0075,600.0073,100.0074,600.0074,600.00178,678
Dec 29, 202072,300.0073,400.0072,300.0073,000.0073,000.0067,286
Dec 28, 202071,500.0073,000.0071,000.0072,300.0072,300.00105,553
Dec 24, 202071,700.0071,900.0071,100.0071,500.0071,500.0059,257
Dec 23, 202071,900.0072,500.0071,100.0071,500.0071,500.0085,629
Dec 22, 202072,800.0072,800.0072,000.0072,000.0072,000.0077,631
Dec 21, 202072,600.0073,000.0072,300.0072,800.0072,800.0056,572
Dec 18, 202072,400.0072,900.0072,100.0072,500.0072,500.0072,576
Dec 17, 202073,200.0073,200.0072,100.0072,500.0072,500.0070,342
Dec 16, 202073,100.0073,300.0072,500.0072,900.0072,900.0066,218
Dec 15, 202073,500.0074,000.0072,500.0073,100.0073,100.0088,590
Dec 14, 202073,300.0073,600.0072,700.0073,300.0073,300.0073,549
Dec 11, 202072,600.0073,200.0072,500.0073,200.0073,200.0055,492
Dec 10, 202072,600.0073,000.0071,900.0072,700.0072,700.0083,697
Dec 09, 202073,500.0073,600.0072,600.0073,100.0073,100.0062,747
Dec 08, 202072,900.0074,500.0072,800.0073,200.0073,200.00123,990
Dec 07, 202072,300.0072,900.0072,200.0072,800.0072,800.0063,490
Dec 04, 202073,400.0073,600.0071,500.0072,100.0072,100.00130,515
Dec 03, 202073,100.0074,200.0072,700.0073,000.0073,000.00119,457
Dec 02, 202072,900.0073,100.0071,900.0072,400.0072,400.0090,609
Dec 01, 202073,000.0073,500.0072,000.0072,600.0072,600.0083,650
Nov 30, 202072,300.0073,500.0071,800.0073,000.0073,000.00130,260
Nov 27, 202072,800.0073,900.0068,100.0071,600.0071,600.00276,075
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...