NEXON Games Co. Ltd. 225570
KRX · South Korea · Technology Services
KRW 10,860.00+510.00 (+4.93%)
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 10,860.00 | +4.93% | KRW 10,260.00 | KRW 10,900.00 | KRW 10,210.00 | 188.40K |
| 2026-09-30 | KRW 10,350.00 | -5.82% | KRW 10,950.00 | KRW 10,990.00 | KRW 10,240.00 | 196.31K |
| 2026-09-29 | KRW 10,990.00 | -0.63% | KRW 10,970.00 | KRW 11,050.00 | KRW 10,750.00 | 111.11K |
| 2026-09-28 | KRW 11,060.00 | +1.00% | KRW 10,890.00 | KRW 11,070.00 | KRW 10,780.00 | 68.11K |
| 2026-09-23 | KRW 10,950.00 | +0.55% | KRW 10,830.00 | KRW 11,010.00 | KRW 10,710.00 | 100.81K |
| 2026-09-22 | KRW 10,890.00 | +0.83% | KRW 10,800.00 | KRW 10,990.00 | KRW 10,660.00 | 119.41K |
| 2026-09-21 | KRW 10,800.00 | -4.51% | KRW 11,180.00 | KRW 11,180.00 | KRW 10,400.00 | 181.18K |
| 2026-09-18 | KRW 11,310.00 | -1.22% | KRW 11,500.00 | KRW 11,510.00 | KRW 11,090.00 | 129.19K |
| 2026-09-17 | KRW 11,450.00 | -1.12% | KRW 11,680.00 | KRW 11,680.00 | KRW 10,650.00 | 124.17K |
| 2026-09-16 | KRW 11,580.00 | -0.43% | KRW 11,590.00 | KRW 11,650.00 | KRW 11,390.00 | 130.43K |
| 2026-09-15 | KRW 11,630.00 | -0.09% | KRW 11,500.00 | KRW 11,710.00 | KRW 11,400.00 | 114.12K |
| 2026-09-14 | KRW 11,640.00 | 0.00% | KRW 11,530.00 | KRW 11,780.00 | KRW 11,380.00 | 78.82K |
| 2026-09-11 | KRW 11,640.00 | -0.43% | KRW 11,430.00 | KRW 11,790.00 | KRW 11,430.00 | 172.89K |
| 2026-09-10 | KRW 11,690.00 | +3.00% | KRW 11,260.00 | KRW 11,760.00 | KRW 11,260.00 | 174.23K |
| 2026-09-09 | KRW 11,350.00 | 0.00% | KRW 10,960.00 | KRW 11,500.00 | KRW 10,830.00 | 180.61K |
| 2026-09-08 | KRW 11,350.00 | -1.73% | KRW 11,380.00 | KRW 11,550.00 | KRW 11,250.00 | 175.82K |
| 2026-09-07 | KRW 11,550.00 | -0.43% | KRW 11,580.00 | KRW 11,650.00 | KRW 11,330.00 | 104.09K |
| 2026-09-04 | KRW 11,600.00 | +3.76% | KRW 11,270.00 | KRW 11,660.00 | KRW 11,070.00 | 106.25K |
| 2026-09-03 | KRW 11,180.00 | -2.61% | KRW 11,330.00 | KRW 11,660.00 | KRW 11,070.00 | 203.50K |
| 2026-09-02 | KRW 11,480.00 | -0.17% | KRW 11,410.00 | KRW 11,780.00 | KRW 11,410.00 | 207.46K |
| 2026-09-01 | KRW 11,500.00 | +3.79% | KRW 10,970.00 | KRW 11,550.00 | KRW 10,940.00 | 183.51K |
| 2026-08-31 | KRW 11,080.00 | -0.18% | KRW 10,690.00 | KRW 11,220.00 | KRW 10,690.00 | 666.69K |
| 2026-08-28 | KRW 11,100.00 | +0.91% | KRW 10,790.00 | KRW 11,100.00 | KRW 10,780.00 | 109.41K |
| 2026-08-27 | KRW 11,000.00 | +1.01% | KRW 10,890.00 | KRW 11,470.00 | KRW 10,850.00 | 344.78K |
| 2026-08-26 | KRW 10,890.00 | +1.59% | KRW 10,510.00 | KRW 10,930.00 | KRW 10,430.00 | 281.35K |
| 2026-08-25 | KRW 10,720.00 | +15.39% | KRW 9,100.00 | KRW 10,850.00 | KRW 9,100.00 | 728.96K |
| 2026-08-24 | KRW 9,290.00 | +2.31% | KRW 9,000.00 | KRW 9,300.00 | KRW 9,000.00 | 89.43K |
| 2026-08-21 | KRW 9,080.00 | -1.41% | KRW 9,020.00 | KRW 9,110.00 | KRW 8,850.00 | 104.46K |
| 2026-08-20 | KRW 9,210.00 | +0.88% | KRW 9,130.00 | KRW 9,340.00 | KRW 9,120.00 | 98.26K |
| 2026-08-19 | KRW 9,130.00 | +1.90% | KRW 8,820.00 | KRW 9,140.00 | KRW 8,710.00 | 109.15K |
| 2026-08-18 | KRW 8,960.00 | -5.49% | KRW 9,360.00 | KRW 9,360.00 | KRW 8,930.00 | 155.47K |
| 2026-08-14 | KRW 9,480.00 | +3.95% | KRW 9,170.00 | KRW 10,080.00 | KRW 9,100.00 | 362.44K |
| 2026-08-13 | KRW 9,120.00 | -0.65% | KRW 9,100.00 | KRW 9,180.00 | KRW 8,990.00 | 102.78K |
| 2026-08-12 | KRW 9,180.00 | -1.82% | KRW 9,240.00 | KRW 9,290.00 | KRW 9,040.00 | 118.54K |
| 2026-08-11 | KRW 9,350.00 | +3.20% | KRW 9,070.00 | KRW 9,360.00 | KRW 9,020.00 | 143.73K |
| 2026-08-10 | KRW 9,060.00 | -0.66% | KRW 9,090.00 | KRW 9,200.00 | KRW 8,970.00 | 128.30K |
| 2026-08-07 | KRW 9,120.00 | +0.66% | KRW 8,970.00 | KRW 9,210.00 | KRW 8,930.00 | 87.04K |
| 2026-08-06 | KRW 9,060.00 | +0.67% | KRW 9,000.00 | KRW 9,160.00 | KRW 8,890.00 | 116.28K |
| 2026-08-05 | KRW 9,000.00 | -5.16% | KRW 9,390.00 | KRW 9,440.00 | KRW 8,940.00 | 218.68K |
| 2026-08-04 | KRW 9,490.00 | +5.92% | KRW 9,000.00 | KRW 9,600.00 | KRW 8,990.00 | 148.47K |
| 2026-08-03 | KRW 8,960.00 | -0.67% | KRW 8,750.00 | KRW 9,400.00 | KRW 8,740.00 | 121.78K |
| 2026-07-31 | KRW 9,020.00 | +4.76% | KRW 8,640.00 | KRW 9,090.00 | KRW 8,270.00 | 169.73K |
| 2026-07-30 | KRW 8,610.00 | -1.26% | KRW 8,520.00 | KRW 9,020.00 | KRW 8,520.00 | 150.88K |
| 2026-07-29 | KRW 8,720.00 | 0.00% | KRW 8,680.00 | KRW 8,800.00 | KRW 8,430.00 | 226.95K |
| 2026-07-28 | KRW 8,720.00 | -2.57% | KRW 8,760.00 | KRW 9,000.00 | KRW 8,500.00 | 102.79K |
| 2026-07-27 | KRW 8,950.00 | +2.17% | KRW 8,830.00 | KRW 9,180.00 | KRW 8,700.00 | 132.77K |
| 2026-07-24 | KRW 8,760.00 | +1.98% | KRW 8,500.00 | KRW 8,800.00 | KRW 8,400.00 | 77.46K |
| 2026-07-23 | KRW 8,590.00 | +6.05% | KRW 8,120.00 | KRW 8,600.00 | KRW 8,030.00 | 107.86K |
| 2026-07-22 | KRW 8,100.00 | -0.37% | KRW 8,200.00 | KRW 8,360.00 | KRW 8,070.00 | 68.33K |
| 2026-07-21 | KRW 8,130.00 | -1.33% | KRW 8,200.00 | KRW 8,270.00 | KRW 8,020.00 | 66.28K |
| 2026-07-20 | KRW 8,240.00 | -1.67% | KRW 8,290.00 | KRW 8,300.00 | KRW 8,120.00 | 70.23K |
| 2026-07-16 | KRW 8,380.00 | -0.24% | KRW 8,300.00 | KRW 8,440.00 | KRW 8,210.00 | 87.89K |
| 2026-07-15 | KRW 8,400.00 | -1.29% | KRW 8,510.00 | KRW 8,630.00 | KRW 8,110.00 | 150.31K |
| 2026-07-14 | KRW 8,510.00 | -0.93% | KRW 8,660.00 | KRW 8,690.00 | KRW 8,280.00 | 108.66K |
| 2026-07-13 | KRW 8,590.00 | -4.24% | KRW 9,000.00 | KRW 9,150.00 | KRW 8,500.00 | 100.72K |
| 2026-07-10 | KRW 8,970.00 | +2.28% | KRW 8,780.00 | KRW 9,150.00 | KRW 8,770.00 | 109.86K |
| 2026-07-09 | KRW 8,770.00 | -0.90% | KRW 8,640.00 | KRW 8,880.00 | KRW 8,570.00 | 127.99K |
| 2026-07-08 | KRW 8,850.00 | -1.34% | KRW 8,890.00 | KRW 9,040.00 | KRW 8,610.00 | 88.88K |
| 2026-07-07 | KRW 8,970.00 | +2.63% | KRW 8,600.00 | KRW 9,450.00 | KRW 8,600.00 | 150.66K |
| 2026-07-06 | KRW 8,740.00 | -0.57% | KRW 8,630.00 | KRW 8,760.00 | KRW 8,490.00 | 59.00K |
| 2026-07-03 | KRW 8,790.00 | 0.00% | KRW 8,800.00 | KRW 8,910.00 | KRW 8,450.00 | 100.43K |
| 2026-07-02 | KRW 8,790.00 | 0.00% | KRW 8,690.00 | KRW 9,040.00 | KRW 8,510.00 | 99.38K |
| 2026-07-01 | KRW 8,790.00 | +1.74% | KRW 8,640.00 | KRW 9,020.00 | KRW 8,540.00 | 133.95K |
| 2026-06-30 | KRW 8,640.00 | 0.00% | KRW 8,560.00 | KRW 8,960.00 | KRW 8,520.00 | 171.21K |
| 2026-06-29 | KRW 8,640.00 | +9.23% | KRW 7,890.00 | KRW 8,700.00 | KRW 7,890.00 | 239.19K |
| 2026-06-26 | KRW 7,910.00 | -3.77% | KRW 8,160.00 | KRW 8,290.00 | KRW 7,860.00 | 255.98K |
| 2026-06-25 | KRW 8,220.00 | -2.38% | KRW 8,300.00 | KRW 8,540.00 | KRW 8,070.00 | 171.22K |
| 2026-06-24 | KRW 8,420.00 | -3.99% | KRW 8,610.00 | KRW 8,850.00 | KRW 8,250.00 | 170.59K |
| 2026-06-23 | KRW 8,770.00 | -4.67% | KRW 8,960.00 | KRW 9,300.00 | KRW 8,710.00 | 191.95K |
| 2026-06-22 | KRW 9,200.00 | -0.76% | KRW 9,270.00 | KRW 9,480.00 | KRW 9,030.00 | 165.13K |
| 2026-06-19 | KRW 9,270.00 | -0.86% | KRW 9,350.00 | KRW 9,360.00 | KRW 9,110.00 | 207.24K |
| 2026-06-18 | KRW 9,350.00 | -2.91% | KRW 9,650.00 | KRW 9,720.00 | KRW 9,320.00 | 97.52K |
| 2026-06-17 | KRW 9,630.00 | -1.23% | KRW 9,790.00 | KRW 9,810.00 | KRW 9,540.00 | 130.58K |
| 2026-06-16 | KRW 9,750.00 | -0.31% | KRW 9,830.00 | KRW 9,880.00 | KRW 9,700.00 | 77.43K |
| 2026-06-15 | KRW 9,780.00 | +0.62% | KRW 9,770.00 | KRW 9,980.00 | KRW 9,610.00 | 90.04K |
| 2026-06-12 | KRW 9,720.00 | +2.10% | KRW 9,700.00 | KRW 9,860.00 | KRW 9,520.00 | 136.92K |
| 2026-06-11 | KRW 9,520.00 | +1.82% | KRW 9,000.00 | KRW 9,520.00 | KRW 9,000.00 | 306.95K |
| 2026-06-10 | KRW 9,350.00 | -3.51% | KRW 9,600.00 | KRW 9,740.00 | KRW 9,090.00 | 236.95K |
| 2026-06-09 | KRW 9,690.00 | +0.31% | KRW 9,600.00 | KRW 9,940.00 | KRW 9,550.00 | 155.33K |
| 2026-06-08 | KRW 9,660.00 | -4.45% | KRW 9,930.00 | KRW 10,200.00 | KRW 9,500.00 | 273.07K |
| 2026-06-05 | KRW 10,110.00 | -0.88% | KRW 10,100.00 | KRW 10,180.00 | KRW 9,970.00 | 133.98K |
| 2026-06-04 | KRW 10,200.00 | -3.32% | KRW 10,300.00 | KRW 10,530.00 | KRW 10,060.00 | 134.56K |
| 2026-06-02 | KRW 10,550.00 | +2.23% | KRW 10,190.00 | KRW 10,690.00 | KRW 10,000.00 | 198.77K |
| 2026-06-01 | KRW 10,320.00 | -2.09% | KRW 10,480.00 | KRW 10,550.00 | KRW 10,200.00 | 203.26K |
| 2026-05-29 | KRW 10,540.00 | -1.95% | KRW 10,650.00 | KRW 10,700.00 | KRW 10,480.00 | 135.78K |
| 2026-05-28 | KRW 10,750.00 | -0.56% | KRW 10,800.00 | KRW 10,910.00 | KRW 10,500.00 | 151.75K |
| 2026-05-27 | KRW 10,810.00 | -2.35% | KRW 11,060.00 | KRW 11,060.00 | KRW 10,800.00 | 148.28K |
| 2026-05-26 | KRW 11,070.00 | -2.98% | KRW 11,420.00 | KRW 11,540.00 | KRW 10,920.00 | 179.21K |
| 2026-05-22 | KRW 11,410.00 | +3.26% | KRW 11,000.00 | KRW 11,530.00 | KRW 10,810.00 | 190.30K |
| 2026-05-21 | KRW 11,050.00 | +0.91% | KRW 11,200.00 | KRW 11,200.00 | KRW 10,820.00 | 241.60K |