NHN Corporation 181710
KRX · South Korea · Technology Services
KRW 56,300.00+1,300.00 (+2.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 56,300.00 | +2.36% | KRW 54,500.00 | KRW 57,900.00 | KRW 54,200.00 | 165.51K |
| 2026-09-30 | KRW 55,000.00 | +0.18% | KRW 55,400.00 | KRW 55,500.00 | KRW 54,000.00 | 151.96K |
| 2026-09-29 | KRW 54,900.00 | -2.66% | KRW 56,500.00 | KRW 56,500.00 | KRW 54,000.00 | 138.37K |
| 2026-09-28 | KRW 56,400.00 | +0.71% | KRW 56,900.00 | KRW 57,300.00 |
| KRW 55,400.00 |
| 117.77K |
| 2026-09-23 | KRW 56,000.00 | -2.10% | KRW 57,200.00 | KRW 57,700.00 | KRW 54,800.00 | 156.85K |
| 2026-09-22 | KRW 57,200.00 | +1.60% | KRW 57,400.00 | KRW 58,800.00 | KRW 55,600.00 | 170.52K |
| 2026-09-21 | KRW 56,300.00 | -0.71% | KRW 59,000.00 | KRW 59,000.00 | KRW 55,300.00 | 115.35K |
| 2026-09-18 | KRW 56,700.00 | +0.18% | KRW 57,000.00 | KRW 59,300.00 | KRW 55,900.00 | 174.89K |
| 2026-09-17 | KRW 56,600.00 | +5.99% | KRW 53,100.00 | KRW 58,500.00 | KRW 53,000.00 | 309.57K |
| 2026-09-16 | KRW 53,400.00 | -3.61% | KRW 55,000.00 | KRW 55,100.00 | KRW 52,800.00 | 188.12K |
| 2026-09-15 | KRW 55,400.00 | -2.64% | KRW 57,000.00 | KRW 57,300.00 | KRW 55,200.00 | 110.25K |
| 2026-09-14 | KRW 56,900.00 | +0.89% | KRW 54,900.00 | KRW 57,700.00 | KRW 54,400.00 | 177.12K |
| 2026-09-11 | KRW 56,400.00 | -3.59% | KRW 56,800.00 | KRW 59,400.00 | KRW 56,400.00 | 181.37K |
| 2026-09-10 | KRW 58,500.00 | +1.21% | KRW 57,300.00 | KRW 58,700.00 | KRW 56,000.00 | 246.47K |
| 2026-09-09 | KRW 57,800.00 | -3.51% | KRW 59,700.00 | KRW 62,300.00 | KRW 56,900.00 | 413.67K |
| 2026-09-08 | KRW 59,900.00 | -15.40% | KRW 70,500.00 | KRW 70,500.00 | KRW 58,500.00 | 748.49K |
| 2026-09-07 | KRW 70,800.00 | -0.98% | KRW 71,200.00 | KRW 72,200.00 | KRW 69,100.00 | 131.04K |
| 2026-09-04 | KRW 71,500.00 | +8.50% | KRW 66,900.00 | KRW 71,500.00 | KRW 66,100.00 | 176.60K |
| 2026-09-03 | KRW 65,900.00 | -3.09% | KRW 68,200.00 | KRW 69,000.00 | KRW 64,000.00 | 154.77K |
| 2026-09-02 | KRW 68,000.00 | -3.41% | KRW 70,200.00 | KRW 70,200.00 | KRW 66,400.00 | 113.50K |
| 2026-09-01 | KRW 70,400.00 | -5.25% | KRW 74,300.00 | KRW 75,500.00 | KRW 68,900.00 | 131.40K |
| 2026-08-31 | KRW 74,300.00 | +6.60% | KRW 69,500.00 | KRW 74,500.00 | KRW 67,300.00 | 153.34K |
| 2026-08-28 | KRW 69,700.00 | -0.57% | KRW 69,100.00 | KRW 72,900.00 | KRW 69,100.00 | 110.77K |
| 2026-08-27 | KRW 70,100.00 | +7.35% | KRW 66,500.00 | KRW 72,400.00 | KRW 65,300.00 | 179.45K |
| 2026-08-26 | KRW 65,300.00 | -1.06% | KRW 65,000.00 | KRW 68,200.00 | KRW 63,600.00 | 119.63K |
| 2026-08-25 | KRW 66,000.00 | -5.71% | KRW 68,000.00 | KRW 68,900.00 | KRW 61,700.00 | 349.84K |
| 2026-08-24 | KRW 70,000.00 | -6.91% | KRW 72,500.00 | KRW 73,600.00 | KRW 66,200.00 | 238.95K |
| 2026-08-21 | KRW 75,200.00 | +4.59% | KRW 71,300.00 | KRW 76,200.00 | KRW 67,700.00 | 439.94K |
| 2026-08-20 | KRW 71,900.00 | -3.49% | KRW 72,500.00 | KRW 75,400.00 | KRW 69,800.00 | 385.12K |
| 2026-08-19 | KRW 74,500.00 | +5.67% | KRW 67,600.00 | KRW 75,800.00 | KRW 67,200.00 | 378.98K |
| 2026-08-18 | KRW 70,500.00 | -5.62% | KRW 73,200.00 | KRW 78,200.00 | KRW 68,100.00 | 308.52K |
| 2026-08-14 | KRW 74,700.00 | +11.99% | KRW 65,500.00 | KRW 76,200.00 | KRW 65,500.00 | 422.68K |
| 2026-08-13 | KRW 66,700.00 | +8.81% | KRW 61,400.00 | KRW 68,800.00 | KRW 60,600.00 | 853.93K |
| 2026-08-12 | KRW 61,300.00 | +13.10% | KRW 56,800.00 | KRW 63,500.00 | KRW 56,400.00 | 1.26M |
| 2026-08-11 | KRW 54,200.00 | +29.82% | KRW 51,400.00 | KRW 54,200.00 | KRW 44,550.00 | 1.28M |
| 2026-08-10 | KRW 41,750.00 | -0.12% | KRW 41,750.00 | KRW 43,150.00 | KRW 41,050.00 | 58.44K |
| 2026-08-07 | KRW 41,800.00 | -3.02% | KRW 42,900.00 | KRW 43,350.00 | KRW 40,850.00 | 67.12K |
| 2026-08-06 | KRW 43,100.00 | +0.70% | KRW 42,200.00 | KRW 43,600.00 | KRW 41,950.00 | 57.10K |
| 2026-08-05 | KRW 42,800.00 | -2.06% | KRW 43,700.00 | KRW 46,050.00 | KRW 42,350.00 | 154.07K |
| 2026-08-04 | KRW 43,700.00 | +17.63% | KRW 38,700.00 | KRW 45,375.00 | KRW 38,700.00 | 391.88K |
| 2026-08-03 | KRW 37,150.00 | +0.13% | KRW 36,850.00 | KRW 38,300.00 | KRW 36,650.00 | 36.24K |
| 2026-07-31 | KRW 37,100.00 | +9.76% | KRW 34,950.00 | KRW 37,700.00 | KRW 34,400.00 | 108.46K |
| 2026-07-30 | KRW 33,800.00 | +0.75% | KRW 32,650.00 | KRW 36,100.00 | KRW 32,650.00 | 76.13K |
| 2026-07-29 | KRW 33,550.00 | -7.19% | KRW 36,150.00 | KRW 36,700.00 | KRW 33,300.00 | 104.97K |
| 2026-07-28 | KRW 36,150.00 | -9.85% | KRW 39,200.00 | KRW 40,300.00 | KRW 35,200.00 | 169.16K |
| 2026-07-27 | KRW 40,100.00 | +10.16% | KRW 39,500.00 | KRW 41,200.00 | KRW 36,750.00 | 277.62K |
| 2026-07-24 | KRW 36,400.00 | -5.45% | KRW 38,250.00 | KRW 39,650.00 | KRW 36,350.00 | 59.46K |
| 2026-07-23 | KRW 38,500.00 | +6.65% | KRW 36,550.00 | KRW 39,650.00 | KRW 36,000.00 | 107.14K |
| 2026-07-22 | KRW 36,100.00 | +3.74% | KRW 36,000.00 | KRW 37,800.00 | KRW 35,800.00 | 55.05K |
| 2026-07-21 | KRW 34,800.00 | +0.43% | KRW 34,550.00 | KRW 36,000.00 | KRW 33,950.00 | 54.78K |
| 2026-07-20 | KRW 34,650.00 | -7.35% | KRW 37,000.00 | KRW 37,050.00 | KRW 34,650.00 | 52.67K |
| 2026-07-16 | KRW 37,400.00 | -1.06% | KRW 38,000.00 | KRW 39,000.00 | KRW 36,600.00 | 65.11K |
| 2026-07-15 | KRW 37,800.00 | -0.13% | KRW 38,800.00 | KRW 39,000.00 | KRW 37,500.00 | 90.68K |
| 2026-07-14 | KRW 37,850.00 | -1.05% | KRW 37,600.00 | KRW 38,550.00 | KRW 36,800.00 | 80.72K |
| 2026-07-13 | KRW 38,250.00 | +0.26% | KRW 38,600.00 | KRW 39,750.00 | KRW 37,900.00 | 83.75K |
| 2026-07-10 | KRW 38,150.00 | +0.66% | KRW 38,250.00 | KRW 38,700.00 | KRW 37,700.00 | 259.12K |
| 2026-07-09 | KRW 37,900.00 | -2.07% | KRW 38,400.00 | KRW 38,700.00 | KRW 36,400.00 | 91.40K |
| 2026-07-08 | KRW 38,700.00 | -0.26% | KRW 38,350.00 | KRW 40,350.00 | KRW 37,700.00 | 222.62K |
| 2026-07-07 | KRW 38,800.00 | +4.86% | KRW 37,050.00 | KRW 40,200.00 | KRW 36,600.00 | 167.22K |
| 2026-07-06 | KRW 37,000.00 | +3.79% | KRW 36,050.00 | KRW 38,400.00 | KRW 36,050.00 | 84.04K |
| 2026-07-03 | KRW 35,650.00 | +2.15% | KRW 35,650.00 | KRW 36,100.00 | KRW 33,150.00 | 68.34K |
| 2026-07-02 | KRW 34,900.00 | -1.69% | KRW 35,350.00 | KRW 36,100.00 | KRW 34,600.00 | 795.07K |
| 2026-07-01 | KRW 35,500.00 | +0.85% | KRW 35,900.00 | KRW 36,050.00 | KRW 34,650.00 | 23.60K |
| 2026-06-30 | KRW 35,200.00 | -0.56% | KRW 34,650.00 | KRW 36,300.00 | KRW 34,650.00 | 53.22K |
| 2026-06-29 | KRW 35,400.00 | +9.60% | KRW 32,000.00 | KRW 35,650.00 | KRW 32,000.00 | 77.76K |
| 2026-06-26 | KRW 32,300.00 | -4.30% | KRW 33,750.00 | KRW 33,900.00 | KRW 31,500.00 | 151.05K |
| 2026-06-25 | KRW 33,750.00 | -4.53% | KRW 35,700.00 | KRW 35,900.00 | KRW 33,500.00 | 173.31K |
| 2026-06-24 | KRW 35,350.00 | -0.70% | KRW 36,050.00 | KRW 36,200.00 | KRW 34,850.00 | 66.51K |
| 2026-06-23 | KRW 35,600.00 | -6.68% | KRW 37,300.00 | KRW 37,800.00 | KRW 35,600.00 | 131.53K |
| 2026-06-22 | KRW 38,150.00 | 0.00% | KRW 38,400.00 | KRW 39,500.00 | KRW 37,400.00 | 92.05K |
| 2026-06-19 | KRW 38,150.00 | -6.15% | KRW 40,850.00 | KRW 40,850.00 | KRW 37,400.00 | 239.28K |
| 2026-06-18 | KRW 40,650.00 | +4.50% | KRW 39,350.00 | KRW 41,700.00 | KRW 39,100.00 | 200.31K |
| 2026-06-17 | KRW 38,900.00 | +0.52% | KRW 38,900.00 | KRW 39,350.00 | KRW 38,200.00 | 55.55K |
| 2026-06-16 | KRW 38,700.00 | -0.39% | KRW 39,000.00 | KRW 39,600.00 | KRW 38,600.00 | 88.59K |
| 2026-06-15 | KRW 38,850.00 | -2.39% | KRW 40,300.00 | KRW 40,950.00 | KRW 38,450.00 | 224.71K |
| 2026-06-12 | KRW 39,800.00 | -0.75% | KRW 40,500.00 | KRW 41,550.00 | KRW 39,300.00 | 304.69K |
| 2026-06-11 | KRW 40,100.00 | -1.11% | KRW 39,100.00 | KRW 40,500.00 | KRW 37,950.00 | 220.80K |
| 2026-06-10 | KRW 40,550.00 | -4.59% | KRW 41,900.00 | KRW 42,400.00 | KRW 39,300.00 | 1 |
| 2026-06-09 | KRW 42,500.00 | -5.56% | KRW 46,350.00 | KRW 46,350.00 | KRW 41,400.00 | 207.01K |
| 2026-06-08 | KRW 45,000.00 | -8.26% | KRW 45,000.00 | KRW 51,500.00 | KRW 44,900.00 | 348.25K |
| 2026-06-05 | KRW 49,050.00 | +4.58% | KRW 45,050.00 | KRW 51,000.00 | KRW 43,350.00 | 388.36K |
| 2026-06-04 | KRW 46,900.00 | -12.01% | KRW 50,600.00 | KRW 50,600.00 | KRW 44,900.00 | 360.56K |
| 2026-06-02 | KRW 53,300.00 | -10.57% | KRW 57,500.00 | KRW 57,500.00 | KRW 46,600.00 | 561.51K |
| 2026-06-01 | KRW 59,600.00 | +17.09% | KRW 57,900.00 | KRW 64,900.00 | KRW 53,000.00 | 945.49K |
| 2026-05-29 | KRW 50,900.00 | +22.50% | KRW 41,200.00 | KRW 53,000.00 | KRW 40,700.00 | 1.06M |
| 2026-05-28 | KRW 41,550.00 | +10.95% | KRW 38,300.00 | KRW 41,850.00 | KRW 38,250.00 | 239.90K |
| 2026-05-27 | KRW 37,450.00 | -1.58% | KRW 38,000.00 | KRW 40,000.00 | KRW 36,650.00 | 124.74K |
| 2026-05-26 | KRW 38,050.00 | -4.88% | KRW 39,800.00 | KRW 40,300.00 | KRW 38,050.00 | 98.90K |
| 2026-05-22 | KRW 40,000.00 | +4.71% | KRW 38,600.00 | KRW 40,450.00 | KRW 38,400.00 | 94.21K |
| 2026-05-21 | KRW 38,200.00 | +2.69% | KRW 38,000.00 | KRW 39,150.00 | KRW 37,350.00 | 81.20K |