NHN Bugs Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5,830.00 | 5,910.00 | 5,780.00 | 5,790.00 | 5,790.00 | 19,390 |
| 2023-05-09 | 5,910.00 | 5,940.00 | 5,750.00 | 5,830.00 | 5,830.00 | 35,310 |
| 2023-05-08 | 5,960.00 | 6,020.00 | 5,950.00 | 5,960.00 | 5,960.00 | 20,291 |
| 2023-05-04 | 5,870.00 | 5,970.00 | 5,780.00 | 5,950.00 | 5,950.00 | 43,118 |
| 2023-05-03 | 5,920.00 | 6,070.00 | 5,900.00 | 5,940.00 | 5,940.00 | 29,031 |
| 2023-05-02 | 5,840.00 | 6,050.00 | 5,840.00 | 6,000.00 | 6,000.00 | 61,361 |
| 2023-04-28 | 5,950.00 | 6,020.00 | 5,780.00 | 5,940.00 | 5,940.00 | 40,230 |
| 2023-04-27 | 5,770.00 | 5,950.00 | 5,760.00 | 5,930.00 | 5,930.00 | 34,331 |
| 2023-04-26 | 5,900.00 | 6,050.00 | 5,820.00 | 5,920.00 | 5,920.00 | 42,498 |
| 2023-04-25 | 5,990.00 | 6,120.00 | 5,870.00 | 5,960.00 | 5,960.00 | 56,633 |
| 2023-04-24 | 6,160.00 | 6,270.00 | 6,000.00 | 6,070.00 | 6,070.00 | 72,887 |
| 2023-04-21 | 6,360.00 | 6,580.00 | 6,240.00 | 6,240.00 | 6,240.00 | 46,823 |
| 2023-04-20 | 6,540.00 | 6,640.00 | 6,470.00 | 6,480.00 | 6,480.00 | 65,445 |
| 2023-04-19 | 6,520.00 | 6,790.00 | 6,520.00 | 6,540.00 | 6,540.00 | 120,855 |
| 2023-04-18 | 6,640.00 | 6,720.00 | 6,490.00 | 6,600.00 | 6,600.00 | 52,989 |
| 2023-04-17 | 6,770.00 | 6,810.00 | 6,510.00 | 6,720.00 | 6,720.00 | 64,843 |
| 2023-04-14 | 6,480.00 | 6,800.00 | 6,480.00 | 6,720.00 | 6,720.00 | 108,171 |
| 2023-04-13 | 6,370.00 | 6,510.00 | 6,180.00 | 6,480.00 | 6,480.00 | 67,793 |
| 2023-04-12 | 6,290.00 | 6,450.00 | 6,270.00 | 6,370.00 | 6,370.00 | 75,579 |
| 2023-04-11 | 6,270.00 | 6,410.00 | 6,180.00 | 6,370.00 | 6,370.00 | 70,566 |
| 2023-04-10 | 6,670.00 | 6,800.00 | 6,300.00 | 6,330.00 | 6,330.00 | 144,387 |
| 2023-04-07 | 6,720.00 | 6,860.00 | 6,670.00 | 6,700.00 | 6,700.00 | 53,359 |
| 2023-04-06 | 6,900.00 | 6,900.00 | 6,620.00 | 6,720.00 | 6,720.00 | 60,786 |
| 2023-04-05 | 6,830.00 | 6,960.00 | 6,800.00 | 6,900.00 | 6,900.00 | 53,539 |
| 2023-04-04 | 6,600.00 | 6,930.00 | 6,600.00 | 6,890.00 | 6,890.00 | 77,571 |
| 2023-04-03 | 6,730.00 | 6,730.00 | 6,550.00 | 6,650.00 | 6,650.00 | 78,928 |
| 2023-03-31 | 6,870.00 | 6,910.00 | 6,650.00 | 6,730.00 | 6,730.00 | 71,171 |
| 2023-03-30 | 6,970.00 | 6,980.00 | 6,830.00 | 6,920.00 | 6,920.00 | 49,259 |
| 2023-03-29 | 6,960.00 | 7,050.00 | 6,810.00 | 6,920.00 | 6,920.00 | 78,714 |
| 2023-03-28 | 6,770.00 | 7,080.00 | 6,770.00 | 6,950.00 | 6,950.00 | 165,582 |
| 2023-03-27 | 6,830.00 | 6,990.00 | 6,610.00 | 6,770.00 | 6,770.00 | 68,247 |
| 2023-03-24 | 6,610.00 | 6,980.00 | 6,610.00 | 6,900.00 | 6,900.00 | 117,662 |
| 2023-03-23 | 6,860.00 | 6,860.00 | 6,580.00 | 6,600.00 | 6,600.00 | 96,570 |
| 2023-03-22 | 6,860.00 | 7,000.00 | 6,780.00 | 6,890.00 | 6,890.00 | 70,855 |
| 2023-03-21 | 6,850.00 | 7,010.00 | 6,750.00 | 6,770.00 | 6,770.00 | 36,661 |
| 2023-03-20 | 6,850.00 | 7,040.00 | 6,840.00 | 6,840.00 | 6,840.00 | 34,460 |
| 2023-03-17 | 6,720.00 | 6,960.00 | 6,720.00 | 6,850.00 | 6,850.00 | 80,558 |
| 2023-03-16 | 6,610.00 | 6,960.00 | 6,510.00 | 6,660.00 | 6,660.00 | 108,465 |
| 2023-03-15 | 6,680.00 | 7,100.00 | 6,680.00 | 6,720.00 | 6,720.00 | 179,291 |
| 2023-03-14 | 6,870.00 | 6,950.00 | 6,550.00 | 6,630.00 | 6,630.00 | 128,090 |
| 2023-03-13 | 7,010.00 | 7,140.00 | 6,770.00 | 6,970.00 | 6,970.00 | 85,252 |
| 2023-03-10 | 7,300.00 | 7,410.00 | 7,090.00 | 7,150.00 | 7,150.00 | 100,968 |
| 2023-03-09 | 7,270.00 | 7,780.00 | 7,270.00 | 7,440.00 | 7,440.00 | 279,484 |
| 2023-03-08 | 7,490.00 | 7,510.00 | 7,230.00 | 7,320.00 | 7,320.00 | 107,226 |
| 2023-03-07 | 7,550.00 | 7,810.00 | 7,420.00 | 7,510.00 | 7,510.00 | 246,651 |
| 2023-03-06 | 7,370.00 | 7,690.00 | 7,330.00 | 7,550.00 | 7,550.00 | 210,407 |
| 2023-03-03 | 7,350.00 | 7,490.00 | 7,270.00 | 7,300.00 | 7,300.00 | 76,683 |
| 2023-03-02 | 7,500.00 | 7,520.00 | 7,180.00 | 7,250.00 | 7,250.00 | 112,422 |
| 2023-02-28 | 7,220.00 | 7,670.00 | 7,220.00 | 7,470.00 | 7,470.00 | 222,028 |
| 2023-02-27 | 7,260.00 | 7,300.00 | 7,040.00 | 7,220.00 | 7,220.00 | 104,131 |
| 2023-02-24 | 7,390.00 | 7,740.00 | 7,280.00 | 7,310.00 | 7,310.00 | 236,250 |
| 2023-02-23 | 7,450.00 | 7,540.00 | 7,320.00 | 7,390.00 | 7,390.00 | 101,625 |
| 2023-02-22 | 7,550.00 | 7,660.00 | 7,350.00 | 7,410.00 | 7,410.00 | 164,899 |
| 2023-02-21 | 7,650.00 | 8,020.00 | 7,620.00 | 7,730.00 | 7,730.00 | 230,618 |
| 2023-02-20 | 7,750.00 | 8,120.00 | 7,430.00 | 7,710.00 | 7,710.00 | 300,253 |
| 2023-02-17 | 7,750.00 | 7,920.00 | 7,710.00 | 7,720.00 | 7,720.00 | 123,652 |
| 2023-02-16 | 7,790.00 | 8,240.00 | 7,710.00 | 7,920.00 | 7,920.00 | 332,792 |
| 2023-02-15 | 8,390.00 | 8,390.00 | 7,600.00 | 7,780.00 | 7,780.00 | 384,263 |
| 2023-02-14 | 8,220.00 | 8,560.00 | 8,150.00 | 8,180.00 | 8,180.00 | 443,898 |
| 2023-02-13 | 8,120.00 | 8,610.00 | 8,050.00 | 8,200.00 | 8,200.00 | 853,884 |
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.