NHN Bugs Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 4,640.00 | 4,695.00 | 4,515.00 | 4,520.00 | 4,520.00 | 103,658 |
| 2024-01-30 | 4,740.00 | 4,850.00 | 4,655.00 | 4,700.00 | 4,700.00 | 95,957 |
| 2024-01-29 | 4,870.00 | 4,940.00 | 4,730.00 | 4,755.00 | 4,755.00 | 104,167 |
| 2024-01-26 | 4,700.00 | 4,905.00 | 4,700.00 | 4,870.00 | 4,870.00 | 163,342 |
| 2024-01-25 | 4,750.00 | 4,840.00 | 4,690.00 | 4,770.00 | 4,770.00 | 125,844 |
| 2024-01-24 | 4,960.00 | 5,000.00 | 4,800.00 | 4,840.00 | 4,840.00 | 306,414 |
| 2024-01-23 | 4,740.00 | 4,960.00 | 4,675.00 | 4,960.00 | 4,960.00 | 522,506 |
| 2024-01-22 | 4,730.00 | 4,820.00 | 4,635.00 | 4,740.00 | 4,740.00 | 524,188 |
| 2024-01-19 | 4,335.00 | 5,270.00 | 4,285.00 | 4,805.00 | 4,805.00 | 8,498,153 |
| 2024-01-18 | 4,225.00 | 4,500.00 | 4,080.00 | 4,275.00 | 4,275.00 | 58,183 |
| 2024-01-17 | 4,405.00 | 4,410.00 | 4,245.00 | 4,245.00 | 4,245.00 | 81,791 |
| 2024-01-16 | 4,520.00 | 4,970.00 | 4,405.00 | 4,405.00 | 4,405.00 | 703,326 |
| 2024-01-15 | 4,695.00 | 4,750.00 | 4,505.00 | 4,520.00 | 4,520.00 | 115,286 |
| 2024-01-12 | 4,850.00 | 5,090.00 | 4,640.00 | 4,665.00 | 4,665.00 | 202,418 |
| 2024-01-11 | 4,780.00 | 5,040.00 | 4,725.00 | 4,890.00 | 4,890.00 | 437,681 |
| 2024-01-10 | 4,805.00 | 4,835.00 | 4,650.00 | 4,710.00 | 4,710.00 | 99,840 |
| 2024-01-09 | 4,790.00 | 4,820.00 | 4,705.00 | 4,820.00 | 4,820.00 | 95,828 |
| 2024-01-08 | 4,690.00 | 4,795.00 | 4,630.00 | 4,770.00 | 4,770.00 | 161,821 |
| 2024-01-05 | 4,695.00 | 4,980.00 | 4,570.00 | 4,640.00 | 4,640.00 | 400,758 |
| 2024-01-04 | 4,715.00 | 4,715.00 | 4,575.00 | 4,585.00 | 4,585.00 | 110,950 |
| 2024-01-03 | 4,660.00 | 4,830.00 | 4,605.00 | 4,715.00 | 4,715.00 | 150,402 |
| 2024-01-02 | 4,575.00 | 4,845.00 | 4,575.00 | 4,660.00 | 4,660.00 | 93,086 |
| 2023-12-28 | 4,565.00 | 4,660.00 | 4,530.00 | 4,610.00 | 4,610.00 | 107,643 |
| 2023-12-27 | 4,670.00 | 4,735.00 | 4,580.00 | 4,600.00 | 4,600.00 | 126,581 |
| 2023-12-26 | 4,780.00 | 4,885.00 | 4,655.00 | 4,665.00 | 4,665.00 | 221,435 |
| 2023-12-22 | 4,635.00 | 5,070.00 | 4,605.00 | 4,680.00 | 4,680.00 | 1,249,719 |
| 2023-12-21 | 4,535.00 | 4,730.00 | 4,510.00 | 4,620.00 | 4,620.00 | 337,197 |
| 2023-12-20 | 4,705.00 | 4,830.00 | 4,580.00 | 4,600.00 | 4,600.00 | 551,027 |
| 2023-12-19 | 4,360.00 | 5,460.00 | 4,340.00 | 4,700.00 | 4,700.00 | 6,319,846 |
| 2023-12-18 | 4,370.00 | 4,480.00 | 4,345.00 | 4,360.00 | 4,360.00 | 151,682 |
| 2023-12-15 | 4,525.00 | 4,545.00 | 4,390.00 | 4,425.00 | 4,425.00 | 280,908 |
| 2023-12-14 | 4,700.00 | 4,860.00 | 4,485.00 | 4,585.00 | 4,585.00 | 729,378 |
| 2023-12-13 | 4,190.00 | 5,170.00 | 4,185.00 | 4,730.00 | 4,730.00 | 6,704,236 |
| 2023-12-12 | 4,350.00 | 4,350.00 | 4,190.00 | 4,190.00 | 4,190.00 | 120,837 |
| 2023-12-11 | 4,180.00 | 4,390.00 | 4,145.00 | 4,330.00 | 4,330.00 | 373,620 |
| 2023-12-08 | 4,135.00 | 4,195.00 | 4,090.00 | 4,190.00 | 4,190.00 | 104,225 |
| 2023-12-07 | 4,210.00 | 4,215.00 | 4,080.00 | 4,135.00 | 4,135.00 | 131,843 |
| 2023-12-06 | 3,955.00 | 4,450.00 | 3,925.00 | 4,165.00 | 4,165.00 | 1,043,859 |
| 2023-12-05 | 3,950.00 | 4,055.00 | 3,925.00 | 3,925.00 | 3,925.00 | 127,150 |
| 2023-12-04 | 3,875.00 | 3,990.00 | 3,850.00 | 3,925.00 | 3,925.00 | 92,100 |
| 2023-12-01 | 3,890.00 | 3,915.00 | 3,840.00 | 3,900.00 | 3,900.00 | 47,699 |
| 2023-11-30 | 3,830.00 | 3,895.00 | 3,805.00 | 3,890.00 | 3,890.00 | 44,958 |
| 2023-11-29 | 3,775.00 | 3,950.00 | 3,760.00 | 3,870.00 | 3,870.00 | 119,049 |
| 2023-11-28 | 3,800.00 | 3,850.00 | 3,760.00 | 3,770.00 | 3,770.00 | 65,856 |
| 2023-11-27 | 3,890.00 | 3,965.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100,923 |
| 2023-11-24 | 4,000.00 | 4,005.00 | 3,895.00 | 3,895.00 | 3,895.00 | 191,094 |
| 2023-11-23 | 3,820.00 | 4,680.00 | 3,790.00 | 3,945.00 | 3,945.00 | 3,986,731 |
| 2023-11-22 | 3,810.00 | 3,820.00 | 3,730.00 | 3,810.00 | 3,810.00 | 16,976 |
| 2023-11-21 | 3,785.00 | 3,845.00 | 3,780.00 | 3,810.00 | 3,810.00 | 16,294 |
| 2023-11-20 | 3,670.00 | 3,825.00 | 3,660.00 | 3,800.00 | 3,800.00 | 81,548 |
| 2023-11-17 | 3,795.00 | 3,825.00 | 3,705.00 | 3,795.00 | 3,795.00 | 53,495 |
| 2023-11-16 | 3,780.00 | 3,810.00 | 3,745.00 | 3,790.00 | 3,790.00 | 17,575 |
| 2023-11-15 | 3,740.00 | 3,815.00 | 3,740.00 | 3,815.00 | 3,815.00 | 25,490 |
| 2023-11-14 | 3,590.00 | 3,750.00 | 3,590.00 | 3,720.00 | 3,720.00 | 35,255 |
| 2023-11-13 | 3,690.00 | 3,730.00 | 3,600.00 | 3,620.00 | 3,620.00 | 23,458 |
| 2023-11-10 | 3,695.00 | 3,760.00 | 3,650.00 | 3,695.00 | 3,695.00 | 25,604 |
| 2023-11-09 | 3,765.00 | 3,840.00 | 3,735.00 | 3,770.00 | 3,770.00 | 32,441 |
| 2023-11-08 | 3,705.00 | 3,845.00 | 3,705.00 | 3,800.00 | 3,800.00 | 45,923 |
| 2023-11-07 | 3,750.00 | 3,770.00 | 3,650.00 | 3,705.00 | 3,705.00 | 38,637 |
| 2023-11-06 | 3,690.00 | 3,750.00 | 3,600.00 | 3,750.00 | 3,750.00 | 58,307 |
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.