NHN Bugs Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,205.00 | 4,285.00 | 4,205.00 | 4,255.00 | 4,255.00 | 21,869 |
| 2024-04-29 | 4,190.00 | 4,260.00 | 4,125.00 | 4,245.00 | 4,245.00 | 21,035 |
| 2024-04-26 | 4,220.00 | 4,250.00 | 4,155.00 | 4,190.00 | 4,190.00 | 33,912 |
| 2024-04-25 | 4,265.00 | 4,320.00 | 4,200.00 | 4,220.00 | 4,220.00 | 24,730 |
| 2024-04-24 | 4,190.00 | 4,315.00 | 4,190.00 | 4,300.00 | 4,300.00 | 34,346 |
| 2024-04-23 | 4,230.00 | 4,320.00 | 4,180.00 | 4,195.00 | 4,195.00 | 43,405 |
| 2024-04-22 | 4,175.00 | 4,660.00 | 4,175.00 | 4,230.00 | 4,230.00 | 348,099 |
| 2024-04-19 | 4,305.00 | 4,340.00 | 4,115.00 | 4,175.00 | 4,175.00 | 26,956 |
| 2024-04-18 | 4,105.00 | 4,335.00 | 4,105.00 | 4,305.00 | 4,305.00 | 25,248 |
| 2024-04-17 | 4,260.00 | 4,350.00 | 4,110.00 | 4,110.00 | 4,110.00 | 86,787 |
| 2024-04-16 | 4,380.00 | 4,465.00 | 4,225.00 | 4,260.00 | 4,260.00 | 72,763 |
| 2024-04-15 | 4,385.00 | 4,435.00 | 4,325.00 | 4,425.00 | 4,425.00 | 39,219 |
| 2024-04-12 | 4,420.00 | 4,540.00 | 4,415.00 | 4,455.00 | 4,455.00 | 46,205 |
| 2024-04-11 | 4,445.00 | 4,605.00 | 4,380.00 | 4,460.00 | 4,460.00 | 46,093 |
| 2024-04-09 | 4,465.00 | 4,865.00 | 4,465.00 | 4,495.00 | 4,495.00 | 174,349 |
| 2024-04-08 | 4,555.00 | 4,590.00 | 4,445.00 | 4,505.00 | 4,505.00 | 39,365 |
| 2024-04-05 | 4,650.00 | 4,655.00 | 4,550.00 | 4,580.00 | 4,580.00 | 67,973 |
| 2024-04-04 | 4,665.00 | 4,735.00 | 4,625.00 | 4,675.00 | 4,675.00 | 30,356 |
| 2024-04-03 | 4,820.00 | 4,945.00 | 4,560.00 | 4,665.00 | 4,665.00 | 127,351 |
| 2024-04-02 | 4,950.00 | 4,955.00 | 4,725.00 | 4,770.00 | 4,770.00 | 86,392 |
| 2024-04-01 | 4,830.00 | 4,950.00 | 4,800.00 | 4,945.00 | 4,945.00 | 53,873 |
| 2024-03-29 | 4,830.00 | 4,965.00 | 4,710.00 | 4,830.00 | 4,830.00 | 55,348 |
| 2024-03-28 | 4,920.00 | 4,960.00 | 4,795.00 | 4,825.00 | 4,825.00 | 122,831 |
| 2024-03-27 | 5,080.00 | 5,160.00 | 4,965.00 | 4,965.00 | 4,965.00 | 79,726 |
| 2024-03-26 | 5,140.00 | 5,320.00 | 5,070.00 | 5,100.00 | 5,100.00 | 106,792 |
| 2024-03-25 | 5,040.00 | 5,390.00 | 5,010.00 | 5,190.00 | 5,190.00 | 337,674 |
| 2024-03-22 | 4,955.00 | 5,170.00 | 4,955.00 | 5,050.00 | 5,050.00 | 146,105 |
| 2024-03-21 | 4,915.00 | 5,050.00 | 4,880.00 | 4,975.00 | 4,975.00 | 103,080 |
| 2024-03-20 | 4,980.00 | 5,020.00 | 4,820.00 | 4,915.00 | 4,915.00 | 121,352 |
| 2024-03-19 | 5,150.00 | 5,210.00 | 4,945.00 | 4,980.00 | 4,980.00 | 150,797 |
| 2024-03-18 | 5,080.00 | 5,290.00 | 5,070.00 | 5,130.00 | 5,130.00 | 144,801 |
| 2024-03-15 | 5,150.00 | 5,210.00 | 5,030.00 | 5,080.00 | 5,080.00 | 150,006 |
| 2024-03-14 | 5,400.00 | 5,440.00 | 5,150.00 | 5,210.00 | 5,210.00 | 220,760 |
| 2024-03-13 | 5,440.00 | 5,440.00 | 5,150.00 | 5,370.00 | 5,370.00 | 382,495 |
| 2024-03-12 | 5,370.00 | 5,490.00 | 5,220.00 | 5,380.00 | 5,380.00 | 424,790 |
| 2024-03-11 | 5,130.00 | 5,740.00 | 4,995.00 | 5,360.00 | 5,360.00 | 2,524,631 |
| 2024-03-08 | 5,150.00 | 5,410.00 | 5,060.00 | 5,160.00 | 5,160.00 | 859,933 |
| 2024-03-07 | 5,070.00 | 5,840.00 | 5,000.00 | 5,200.00 | 5,200.00 | 5,025,770 |
| 2024-03-06 | 5,300.00 | 5,330.00 | 5,080.00 | 5,090.00 | 5,090.00 | 821,504 |
| 2024-03-05 | 4,600.00 | 5,650.00 | 4,580.00 | 5,300.00 | 5,300.00 | 8,947,860 |
| 2024-03-04 | 4,690.00 | 4,720.00 | 4,585.00 | 4,600.00 | 4,600.00 | 229,849 |
| 2024-02-29 | 4,790.00 | 4,850.00 | 4,650.00 | 4,650.00 | 4,650.00 | 558,315 |
| 2024-02-28 | 4,325.00 | 5,330.00 | 4,315.00 | 4,820.00 | 4,820.00 | 10,848,560 |
| 2024-02-27 | 4,430.00 | 4,430.00 | 4,290.00 | 4,325.00 | 4,325.00 | 53,316 |
| 2024-02-26 | 4,345.00 | 4,455.00 | 4,345.00 | 4,360.00 | 4,360.00 | 63,867 |
| 2024-02-23 | 4,500.00 | 4,520.00 | 4,380.00 | 4,390.00 | 4,390.00 | 123,672 |
| 2024-02-22 | 4,580.00 | 4,620.00 | 4,490.00 | 4,530.00 | 4,530.00 | 81,404 |
| 2024-02-21 | 4,660.00 | 4,660.00 | 4,535.00 | 4,580.00 | 4,580.00 | 150,382 |
| 2024-02-20 | 4,520.00 | 5,020.00 | 4,510.00 | 4,670.00 | 4,670.00 | 1,440,896 |
| 2024-02-19 | 4,505.00 | 4,575.00 | 4,480.00 | 4,520.00 | 4,520.00 | 31,631 |
| 2024-02-16 | 4,575.00 | 4,620.00 | 4,505.00 | 4,505.00 | 4,505.00 | 39,295 |
| 2024-02-15 | 4,635.00 | 4,635.00 | 4,540.00 | 4,575.00 | 4,575.00 | 38,672 |
| 2024-02-14 | 4,480.00 | 4,590.00 | 4,450.00 | 4,585.00 | 4,585.00 | 38,144 |
| 2024-02-13 | 4,450.00 | 4,530.00 | 4,425.00 | 4,505.00 | 4,505.00 | 35,140 |
| 2024-02-08 | 4,440.00 | 4,545.00 | 4,410.00 | 4,450.00 | 4,450.00 | 39,293 |
| 2024-02-07 | 4,410.00 | 4,560.00 | 4,410.00 | 4,480.00 | 4,480.00 | 25,286 |
| 2024-02-06 | 4,500.00 | 4,530.00 | 4,400.00 | 4,430.00 | 4,430.00 | 32,438 |
| 2024-02-05 | 4,540.00 | 4,555.00 | 4,490.00 | 4,535.00 | 4,535.00 | 26,900 |
| 2024-02-02 | 4,445.00 | 4,595.00 | 4,445.00 | 4,535.00 | 4,535.00 | 52,058 |
| 2024-02-01 | 4,470.00 | 4,545.00 | 4,405.00 | 4,455.00 | 4,455.00 | 92,323 |
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.