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%WTI103.44▲ 3.99%
← 104200.KQ stock page

NHN Bugs Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-033,600.003,680.003,580.003,665.003,665.0019,327
2023-11-023,560.003,650.003,510.003,600.003,600.0046,012
2023-11-013,380.003,905.003,380.003,550.003,550.00271,927
2023-10-313,500.003,530.003,390.003,440.003,440.0013,559
2023-10-303,370.003,530.003,365.003,460.003,460.0018,594
2023-10-273,375.003,440.003,360.003,370.003,370.0021,669
2023-10-263,460.003,460.003,330.003,410.003,410.0027,746
2023-10-253,485.003,540.003,455.003,490.003,490.0024,300
2023-10-243,340.003,500.003,300.003,455.003,455.0024,864
2023-10-233,310.003,430.003,310.003,365.003,365.0041,155
2023-10-203,525.003,525.003,380.003,380.003,380.0063,989
2023-10-193,625.003,630.003,525.003,535.003,535.0081,211
2023-10-183,685.003,715.003,650.003,685.003,685.0028,958
2023-10-173,665.003,745.003,665.003,680.003,680.0034,105
2023-10-163,770.003,770.003,625.003,660.003,660.0067,077
2023-10-133,945.003,950.003,780.003,805.003,805.0054,376
2023-10-123,880.004,080.003,860.003,900.003,900.00163,923
2023-10-113,690.004,560.003,690.003,920.003,920.001,794,324
2023-10-103,780.003,800.003,625.003,690.003,690.0021,063
2023-10-063,610.003,800.003,610.003,760.003,760.0025,486
2023-10-053,720.003,860.003,620.003,680.003,680.0029,329
2023-10-043,805.003,805.003,665.003,720.003,720.0035,494
2023-09-273,750.003,805.003,745.003,805.003,805.0030,099
2023-09-263,850.003,870.003,750.003,805.003,805.0032,031
2023-09-253,855.003,920.003,825.003,870.003,870.0025,718
2023-09-223,860.003,985.003,860.003,935.003,935.0061,181
2023-09-214,135.004,135.004,005.004,010.004,010.0052,188
2023-09-204,165.004,180.004,135.004,160.004,160.0015,588
2023-09-194,220.004,255.004,170.004,195.004,195.0016,980
2023-09-184,270.004,270.004,220.004,265.004,265.0015,799
2023-09-154,235.004,315.004,235.004,260.004,260.0032,976
2023-09-144,130.004,215.004,130.004,215.004,215.0024,785
2023-09-134,180.004,190.004,130.004,155.004,155.0032,574
2023-09-124,220.004,285.004,200.004,205.004,205.0031,921
2023-09-114,210.004,280.004,210.004,260.004,260.0014,472
2023-09-084,245.004,265.004,185.004,240.004,240.0023,874
2023-09-074,265.004,305.004,200.004,200.004,200.0036,800
2023-09-064,290.004,360.004,240.004,300.004,300.0049,425
2023-09-054,365.004,375.004,295.004,325.004,325.0037,992
2023-09-044,345.004,410.004,320.004,365.004,365.0033,986
2023-09-014,405.004,845.004,375.004,395.004,395.00124,441
2023-08-314,460.004,490.004,385.004,405.004,405.0029,143
2023-08-304,470.004,515.004,450.004,495.004,495.0022,555
2023-08-294,435.004,525.004,395.004,465.004,465.0032,738
2023-08-284,310.004,430.004,305.004,410.004,410.0024,249
2023-08-254,420.004,420.004,290.004,320.004,320.0020,617
2023-08-244,315.004,425.004,280.004,385.004,385.0026,121
2023-08-234,300.004,360.004,295.004,315.004,315.0015,822
2023-08-224,365.004,395.004,285.004,325.004,325.0029,808
2023-08-214,445.004,470.004,375.004,385.004,385.0020,101
2023-08-184,385.004,520.004,360.004,455.004,455.0027,892
2023-08-174,470.004,525.004,275.004,510.004,510.0045,604
2023-08-164,555.004,615.004,240.004,545.004,545.0054,022
2023-08-144,690.004,740.004,625.004,660.004,660.0020,643
2023-08-114,705.004,860.004,690.004,690.004,690.0029,369
2023-08-104,725.004,765.004,635.004,740.004,740.0022,726
2023-08-094,630.004,710.004,580.004,700.004,700.0017,281
2023-08-084,800.004,830.004,575.004,580.004,580.0034,660
2023-08-074,715.004,830.004,655.004,805.004,805.0032,099
2023-08-044,605.004,725.004,595.004,715.004,715.0032,894
← NewerPage 13 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.