NHN Bugs Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,800.00 | 8,820.00 | 8,140.00 | 8,190.00 | 8,190.00 | 890,751 |
| 2023-02-09 | 8,650.00 | 9,830.00 | 8,410.00 | 8,910.00 | 8,910.00 | 7,050,450 |
| 2023-02-08 | 8,110.00 | 9,270.00 | 8,040.00 | 8,890.00 | 8,890.00 | 5,906,507 |
| 2023-02-07 | 8,010.00 | 8,120.00 | 7,900.00 | 8,030.00 | 8,030.00 | 300,727 |
| 2023-02-06 | 8,360.00 | 8,380.00 | 7,880.00 | 7,880.00 | 7,880.00 | 457,170 |
| 2023-02-03 | 8,350.00 | 8,980.00 | 8,200.00 | 8,300.00 | 8,300.00 | 2,901,168 |
| 2023-02-02 | 8,320.00 | 8,320.00 | 8,070.00 | 8,230.00 | 8,230.00 | 544,321 |
| 2023-02-01 | 8,310.00 | 8,430.00 | 8,090.00 | 8,360.00 | 8,360.00 | 1,156,937 |
| 2023-01-31 | 8,120.00 | 8,550.00 | 8,100.00 | 8,210.00 | 8,210.00 | 2,721,243 |
| 2023-01-30 | 6,800.00 | 8,600.00 | 6,770.00 | 8,010.00 | 8,010.00 | 5,721,917 |
| 2023-01-27 | 6,540.00 | 6,880.00 | 6,520.00 | 6,690.00 | 6,690.00 | 493,582 |
| 2023-01-26 | 6,510.00 | 6,710.00 | 6,380.00 | 6,510.00 | 6,510.00 | 161,929 |
| 2023-01-25 | 6,550.00 | 6,620.00 | 6,450.00 | 6,570.00 | 6,570.00 | 126,030 |
| 2023-01-20 | 6,560.00 | 6,690.00 | 6,540.00 | 6,590.00 | 6,590.00 | 167,790 |
| 2023-01-19 | 6,540.00 | 6,700.00 | 6,320.00 | 6,580.00 | 6,580.00 | 199,373 |
| 2023-01-18 | 6,460.00 | 6,960.00 | 6,420.00 | 6,560.00 | 6,560.00 | 1,232,348 |
| 2023-01-17 | 6,310.00 | 6,440.00 | 6,250.00 | 6,430.00 | 6,430.00 | 134,335 |
| 2023-01-16 | 6,290.00 | 6,410.00 | 6,270.00 | 6,300.00 | 6,300.00 | 113,583 |
| 2023-01-13 | 6,280.00 | 6,320.00 | 6,210.00 | 6,240.00 | 6,240.00 | 67,301 |
| 2023-01-12 | 6,400.00 | 6,400.00 | 6,230.00 | 6,240.00 | 6,240.00 | 70,073 |
| 2023-01-11 | 6,180.00 | 6,650.00 | 6,180.00 | 6,340.00 | 6,340.00 | 338,446 |
| 2023-01-10 | 6,260.00 | 6,370.00 | 6,150.00 | 6,160.00 | 6,160.00 | 141,196 |
| 2023-01-09 | 5,870.00 | 6,680.00 | 5,840.00 | 6,300.00 | 6,300.00 | 935,737 |
| 2023-01-06 | 5,790.00 | 5,850.00 | 5,600.00 | 5,820.00 | 5,820.00 | 49,098 |
| 2023-01-05 | 5,640.00 | 5,830.00 | 5,640.00 | 5,720.00 | 5,720.00 | 42,282 |
| 2023-01-04 | 5,480.00 | 5,670.00 | 5,370.00 | 5,610.00 | 5,610.00 | 38,346 |
| 2023-01-03 | 5,430.00 | 5,530.00 | 5,270.00 | 5,510.00 | 5,510.00 | 81,057 |
| 2023-01-02 | 5,670.00 | 5,750.00 | 5,470.00 | 5,470.00 | 5,470.00 | 47,415 |
| 2022-12-29 | 5,810.00 | 5,850.00 | 5,660.00 | 5,700.00 | 5,700.00 | 55,581 |
| 2022-12-28 | 5,960.00 | 5,960.00 | 5,770.00 | 5,900.00 | 5,900.00 | 48,837 |
| 2022-12-27 | 5,670.00 | 5,960.00 | 5,670.00 | 5,940.00 | 5,940.00 | 54,326 |
| 2022-12-26 | 5,800.00 | 5,840.00 | 5,680.00 | 5,690.00 | 5,690.00 | 59,696 |
| 2022-12-23 | 6,150.00 | 6,200.00 | 5,820.00 | 5,840.00 | 5,840.00 | 126,559 |
| 2022-12-22 | 6,270.00 | 6,400.00 | 6,250.00 | 6,280.00 | 6,280.00 | 50,039 |
| 2022-12-21 | 6,200.00 | 6,270.00 | 6,060.00 | 6,260.00 | 6,260.00 | 70,786 |
| 2022-12-20 | 6,390.00 | 6,390.00 | 6,090.00 | 6,180.00 | 6,180.00 | 121,187 |
| 2022-12-19 | 6,380.00 | 6,480.00 | 6,290.00 | 6,400.00 | 6,400.00 | 60,438 |
| 2022-12-16 | 6,450.00 | 6,580.00 | 6,420.00 | 6,430.00 | 6,430.00 | 71,569 |
| 2022-12-15 | 6,570.00 | 6,790.00 | 6,520.00 | 6,620.00 | 6,620.00 | 148,729 |
| 2022-12-14 | 6,700.00 | 6,850.00 | 6,660.00 | 6,660.00 | 6,660.00 | 483,403 |
| 2022-12-13 | 6,500.00 | 6,710.00 | 6,390.00 | 6,630.00 | 6,630.00 | 581,347 |
| 2022-12-12 | 6,240.00 | 6,610.00 | 6,110.00 | 6,450.00 | 6,450.00 | 322,867 |
| 2022-12-09 | 5,900.00 | 6,350.00 | 5,850.00 | 6,210.00 | 6,210.00 | 179,862 |
| 2022-12-08 | 5,940.00 | 6,020.00 | 5,860.00 | 5,900.00 | 5,900.00 | 46,313 |
| 2022-12-07 | 6,050.00 | 6,090.00 | 5,930.00 | 6,000.00 | 6,000.00 | 47,806 |
| 2022-12-06 | 6,300.00 | 6,300.00 | 6,100.00 | 6,120.00 | 6,120.00 | 55,486 |
| 2022-12-05 | 6,420.00 | 6,450.00 | 6,260.00 | 6,350.00 | 6,350.00 | 84,715 |
| 2022-12-02 | 6,330.00 | 6,420.00 | 6,240.00 | 6,320.00 | 6,320.00 | 71,901 |
| 2022-12-01 | 6,280.00 | 6,380.00 | 6,200.00 | 6,330.00 | 6,330.00 | 88,243 |
| 2022-11-30 | 6,110.00 | 6,200.00 | 6,060.00 | 6,150.00 | 6,150.00 | 40,323 |
| 2022-11-29 | 5,980.00 | 6,130.00 | 5,940.00 | 6,120.00 | 6,120.00 | 37,760 |
| 2022-11-28 | 6,210.00 | 6,250.00 | 6,000.00 | 6,020.00 | 6,020.00 | 61,761 |
| 2022-11-25 | 6,420.00 | 6,430.00 | 6,180.00 | 6,240.00 | 6,240.00 | 79,125 |
| 2022-11-24 | 6,210.00 | 6,400.00 | 6,150.00 | 6,300.00 | 6,300.00 | 161,049 |
| 2022-11-23 | 5,830.00 | 6,200.00 | 5,830.00 | 6,100.00 | 6,100.00 | 158,764 |
| 2022-11-22 | 5,830.00 | 5,950.00 | 5,780.00 | 5,800.00 | 5,800.00 | 67,447 |
| 2022-11-21 | 6,090.00 | 6,120.00 | 5,900.00 | 5,910.00 | 5,910.00 | 75,619 |
| 2022-11-18 | 6,180.00 | 6,280.00 | 6,070.00 | 6,090.00 | 6,090.00 | 64,578 |
| 2022-11-17 | 6,320.00 | 6,330.00 | 6,160.00 | 6,180.00 | 6,180.00 | 55,555 |
| 2022-11-16 | 6,480.00 | 6,480.00 | 6,270.00 | 6,320.00 | 6,320.00 | 68,517 |
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.