NHN Bugs Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 4,740.00 | 4,750.00 | 4,605.00 | 4,660.00 | 4,660.00 | 64,342 |
| 2023-08-02 | 4,785.00 | 4,850.00 | 4,680.00 | 4,835.00 | 4,835.00 | 44,129 |
| 2023-08-01 | 4,630.00 | 4,845.00 | 4,630.00 | 4,845.00 | 4,845.00 | 43,755 |
| 2023-07-31 | 4,680.00 | 4,700.00 | 4,560.00 | 4,670.00 | 4,670.00 | 29,718 |
| 2023-07-28 | 4,490.00 | 4,695.00 | 4,490.00 | 4,650.00 | 4,650.00 | 59,285 |
| 2023-07-27 | 4,250.00 | 5,100.00 | 4,250.00 | 4,600.00 | 4,600.00 | 850,567 |
| 2023-07-26 | 4,575.00 | 4,600.00 | 4,120.00 | 4,250.00 | 4,250.00 | 196,754 |
| 2023-07-25 | 4,760.00 | 4,770.00 | 4,595.00 | 4,600.00 | 4,600.00 | 74,840 |
| 2023-07-24 | 5,040.00 | 5,060.00 | 4,745.00 | 4,805.00 | 4,805.00 | 150,582 |
| 2023-07-21 | 5,030.00 | 5,100.00 | 5,000.00 | 5,060.00 | 5,060.00 | 43,185 |
| 2023-07-20 | 5,100.00 | 5,150.00 | 5,040.00 | 5,110.00 | 5,110.00 | 30,941 |
| 2023-07-19 | 5,130.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 41,098 |
| 2023-07-18 | 5,250.00 | 5,330.00 | 5,100.00 | 5,100.00 | 5,100.00 | 68,961 |
| 2023-07-17 | 5,280.00 | 5,560.00 | 5,270.00 | 5,280.00 | 5,280.00 | 98,985 |
| 2023-07-14 | 5,320.00 | 5,490.00 | 5,220.00 | 5,280.00 | 5,280.00 | 124,923 |
| 2023-07-13 | 5,300.00 | 5,390.00 | 5,270.00 | 5,310.00 | 5,310.00 | 54,304 |
| 2023-07-12 | 5,480.00 | 5,520.00 | 5,240.00 | 5,300.00 | 5,300.00 | 112,395 |
| 2023-07-11 | 5,570.00 | 5,590.00 | 5,350.00 | 5,460.00 | 5,460.00 | 160,167 |
| 2023-07-10 | 5,030.00 | 6,040.00 | 5,010.00 | 5,600.00 | 5,600.00 | 1,117,877 |
| 2023-07-07 | 5,020.00 | 5,080.00 | 4,980.00 | 5,030.00 | 5,030.00 | 39,708 |
| 2023-07-06 | 5,230.00 | 5,280.00 | 5,020.00 | 5,080.00 | 5,080.00 | 55,410 |
| 2023-07-05 | 5,360.00 | 5,360.00 | 5,230.00 | 5,290.00 | 5,290.00 | 32,555 |
| 2023-07-04 | 5,470.00 | 5,470.00 | 5,260.00 | 5,360.00 | 5,360.00 | 23,083 |
| 2023-07-03 | 5,340.00 | 5,450.00 | 5,340.00 | 5,400.00 | 5,400.00 | 28,585 |
| 2023-06-30 | 5,210.00 | 5,370.00 | 5,150.00 | 5,370.00 | 5,370.00 | 36,150 |
| 2023-06-29 | 5,300.00 | 5,350.00 | 5,220.00 | 5,220.00 | 5,220.00 | 43,405 |
| 2023-06-28 | 5,360.00 | 5,400.00 | 5,320.00 | 5,330.00 | 5,330.00 | 24,568 |
| 2023-06-27 | 5,510.00 | 5,510.00 | 5,320.00 | 5,360.00 | 5,360.00 | 58,226 |
| 2023-06-26 | 5,370.00 | 5,480.00 | 5,290.00 | 5,480.00 | 5,480.00 | 22,548 |
| 2023-06-23 | 5,500.00 | 5,520.00 | 5,420.00 | 5,420.00 | 5,420.00 | 29,483 |
| 2023-06-22 | 5,520.00 | 5,600.00 | 5,480.00 | 5,500.00 | 5,500.00 | 27,992 |
| 2023-06-21 | 5,740.00 | 5,740.00 | 5,540.00 | 5,560.00 | 5,560.00 | 71,560 |
| 2023-06-20 | 5,690.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | 25,224 |
| 2023-06-19 | 5,790.00 | 5,790.00 | 5,650.00 | 5,690.00 | 5,690.00 | 33,467 |
| 2023-06-16 | 5,830.00 | 5,920.00 | 5,730.00 | 5,790.00 | 5,790.00 | 26,943 |
| 2023-06-15 | 5,800.00 | 5,880.00 | 5,690.00 | 5,850.00 | 5,850.00 | 30,991 |
| 2023-06-14 | 5,940.00 | 5,970.00 | 5,760.00 | 5,820.00 | 5,820.00 | 35,241 |
| 2023-06-13 | 5,920.00 | 6,030.00 | 5,910.00 | 5,910.00 | 5,910.00 | 30,408 |
| 2023-06-12 | 6,080.00 | 6,120.00 | 5,840.00 | 5,980.00 | 5,980.00 | 29,961 |
| 2023-06-09 | 6,060.00 | 6,120.00 | 5,970.00 | 6,040.00 | 6,040.00 | 43,147 |
| 2023-06-08 | 5,970.00 | 6,040.00 | 5,860.00 | 5,960.00 | 5,960.00 | 46,702 |
| 2023-06-07 | 6,030.00 | 6,100.00 | 6,000.00 | 6,030.00 | 6,030.00 | 21,611 |
| 2023-06-05 | 6,010.00 | 6,110.00 | 6,010.00 | 6,090.00 | 6,090.00 | 23,043 |
| 2023-06-02 | 6,050.00 | 6,110.00 | 6,000.00 | 6,000.00 | 6,000.00 | 23,863 |
| 2023-06-01 | 5,990.00 | 6,090.00 | 5,970.00 | 6,080.00 | 6,080.00 | 37,515 |
| 2023-05-31 | 5,920.00 | 6,050.00 | 5,890.00 | 5,990.00 | 5,990.00 | 46,817 |
| 2023-05-30 | 5,880.00 | 5,940.00 | 5,860.00 | 5,920.00 | 5,920.00 | 34,385 |
| 2023-05-26 | 5,990.00 | 6,060.00 | 5,870.00 | 5,880.00 | 5,880.00 | 41,758 |
| 2023-05-25 | 6,120.00 | 6,180.00 | 5,990.00 | 5,990.00 | 5,990.00 | 37,974 |
| 2023-05-24 | 6,210.00 | 6,280.00 | 6,100.00 | 6,120.00 | 6,120.00 | 47,260 |
| 2023-05-23 | 6,250.00 | 6,300.00 | 6,150.00 | 6,210.00 | 6,210.00 | 65,950 |
| 2023-05-22 | 6,230.00 | 6,370.00 | 6,070.00 | 6,210.00 | 6,210.00 | 160,301 |
| 2023-05-19 | 6,030.00 | 6,340.00 | 6,030.00 | 6,240.00 | 6,240.00 | 209,942 |
| 2023-05-18 | 5,890.00 | 6,150.00 | 5,810.00 | 6,030.00 | 6,030.00 | 370,956 |
| 2023-05-17 | 5,510.00 | 6,920.00 | 5,510.00 | 5,980.00 | 5,980.00 | 3,389,363 |
| 2023-05-16 | 5,500.00 | 5,690.00 | 5,500.00 | 5,590.00 | 5,590.00 | 37,177 |
| 2023-05-15 | 5,750.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,600.00 | 33,000 |
| 2023-05-12 | 5,890.00 | 5,890.00 | 5,770.00 | 5,770.00 | 5,770.00 | 26,055 |
| 2023-05-11 | 5,770.00 | 5,940.00 | 5,770.00 | 5,880.00 | 5,880.00 | 38,414 |
| 2023-05-10 | 5,830.00 | 5,910.00 | 5,780.00 | 5,790.00 | 5,790.00 | 19,390 |
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.