See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.84▲ 3.39%
← 104200.KQ stock page

NHN Bugs Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-294,125.004,155.004,085.004,135.004,135.0035,263
2024-07-264,075.004,165.004,065.004,120.004,120.0058,508
2024-07-254,190.004,190.004,000.004,130.004,130.00152,329
2024-07-244,155.004,325.004,150.004,190.004,190.00159,310
2024-07-234,285.004,285.004,140.004,155.004,155.00128,159
2024-07-224,250.004,285.004,135.004,240.004,240.00126,389
2024-07-194,305.004,515.004,155.004,250.004,250.00484,796
2024-07-184,205.004,360.004,105.004,240.004,240.00388,292
2024-07-174,355.004,470.004,290.004,345.004,345.00451,576
2024-07-164,350.004,685.004,320.004,400.004,400.001,508,596
2024-07-154,085.004,925.004,040.004,350.004,350.009,319,414
2024-07-124,110.004,225.004,055.004,070.004,070.00166,028
2024-07-114,265.004,265.004,110.004,110.004,110.00282,280
2024-07-103,955.004,775.003,955.004,175.004,175.005,366,875
2024-07-094,015.004,060.003,955.003,955.003,955.00132,562
2024-07-083,995.004,060.003,905.004,045.004,045.00237,846
2024-07-054,045.004,045.003,895.004,045.004,045.00434,167
2024-07-043,680.004,580.003,680.004,030.004,030.004,390,800
2024-07-033,845.003,855.003,710.003,710.003,710.0048,546
2024-07-023,940.003,945.003,830.003,875.003,875.0024,363
2024-07-013,875.003,950.003,865.003,940.003,940.0023,740
2024-06-283,885.003,970.003,885.003,915.003,915.0018,196
2024-06-274,000.004,035.003,850.003,920.003,920.0022,314
2024-06-263,835.004,150.003,835.004,040.004,040.0076,623
2024-06-253,870.003,950.003,800.003,875.003,875.0039,815
2024-06-243,945.004,005.003,865.003,870.003,870.0045,668
2024-06-214,075.004,075.003,935.003,990.003,990.0064,180
2024-06-204,150.004,155.004,060.004,080.004,080.0034,916
2024-06-194,135.004,165.004,060.004,165.004,165.0063,933
2024-06-184,160.004,260.004,100.004,150.004,150.0055,906
2024-06-174,300.004,460.004,175.004,180.004,180.00145,533
2024-06-144,345.004,370.004,200.004,300.004,300.00120,796
2024-06-134,170.004,730.004,170.004,320.004,320.00937,853
2024-06-124,300.004,320.004,130.004,195.004,195.00158,821
2024-06-114,400.004,665.004,230.004,300.004,300.00526,582
2024-06-103,900.004,780.003,900.004,320.004,320.004,907,393
2024-06-073,695.004,410.003,695.003,875.003,875.001,574,626
2024-06-053,730.003,750.003,690.003,695.003,695.0017,869
2024-06-043,730.003,805.003,725.003,740.003,740.0016,154
2024-06-033,795.003,810.003,735.003,805.003,805.0025,888
2024-05-313,660.003,860.003,660.003,795.003,795.0029,221
2024-05-303,665.003,730.003,625.003,710.003,710.0028,455
2024-05-293,820.003,820.003,690.003,720.003,720.0043,465
2024-05-283,785.003,860.003,775.003,805.003,805.0018,769
2024-05-273,815.003,850.003,775.003,810.003,810.0039,162
2024-05-243,890.003,890.003,825.003,855.003,855.0018,551
2024-05-233,900.003,920.003,840.003,895.003,895.0019,226
2024-05-223,930.004,060.003,860.003,900.003,900.0040,477
2024-05-213,970.003,990.003,865.003,915.003,915.0024,613
2024-05-204,030.004,050.003,895.003,945.003,945.0057,709
2024-05-174,110.004,145.004,030.004,030.004,030.0034,012
2024-05-164,155.004,230.004,115.004,145.004,145.0023,042
2024-05-144,070.004,210.004,065.004,155.004,155.0027,939
2024-05-134,165.004,225.004,040.004,070.004,070.0059,638
2024-05-104,205.004,235.004,185.004,185.004,185.0033,455
2024-05-094,265.004,355.004,180.004,230.004,230.0038,888
2024-05-084,210.004,305.004,210.004,300.004,300.0025,891
2024-05-074,270.004,300.004,200.004,250.004,250.0027,913
2024-05-034,325.004,325.004,255.004,265.004,265.0022,807
2024-05-024,190.004,340.004,190.004,265.004,265.0027,197
← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.