NHN Bugs Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,260.00 | 6,470.00 | 6,250.00 | 6,440.00 | 6,440.00 | 119,572 |
| 2022-11-14 | 6,350.00 | 6,450.00 | 6,250.00 | 6,300.00 | 6,300.00 | 102,010 |
| 2022-11-11 | 6,160.00 | 6,490.00 | 6,150.00 | 6,320.00 | 6,320.00 | 419,726 |
| 2022-11-10 | 6,050.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,960.00 | 103,437 |
| 2022-11-09 | 6,140.00 | 6,280.00 | 6,080.00 | 6,140.00 | 6,140.00 | 195,029 |
| 2022-11-08 | 6,030.00 | 6,600.00 | 5,990.00 | 6,140.00 | 6,140.00 | 1,272,624 |
| 2022-11-07 | 5,810.00 | 6,040.00 | 5,810.00 | 6,010.00 | 6,010.00 | 113,584 |
| 2022-11-04 | 5,880.00 | 5,880.00 | 5,690.00 | 5,810.00 | 5,810.00 | 114,950 |
| 2022-11-03 | 5,800.00 | 5,880.00 | 5,720.00 | 5,880.00 | 5,880.00 | 97,379 |
| 2022-11-02 | 6,050.00 | 6,050.00 | 5,860.00 | 5,940.00 | 5,940.00 | 102,576 |
| 2022-11-01 | 5,910.00 | 6,080.00 | 5,860.00 | 6,070.00 | 6,070.00 | 115,917 |
| 2022-10-31 | 5,900.00 | 5,950.00 | 5,820.00 | 5,920.00 | 5,920.00 | 64,944 |
| 2022-10-28 | 6,140.00 | 6,140.00 | 5,820.00 | 5,860.00 | 5,860.00 | 124,560 |
| 2022-10-27 | 5,950.00 | 6,150.00 | 5,940.00 | 6,100.00 | 6,100.00 | 92,964 |
| 2022-10-26 | 6,140.00 | 6,200.00 | 5,930.00 | 5,930.00 | 5,930.00 | 147,872 |
| 2022-10-25 | 6,110.00 | 6,240.00 | 6,050.00 | 6,140.00 | 6,140.00 | 138,802 |
| 2022-10-24 | 6,230.00 | 6,360.00 | 6,110.00 | 6,110.00 | 6,110.00 | 197,037 |
| 2022-10-21 | 6,510.00 | 6,600.00 | 6,110.00 | 6,160.00 | 6,160.00 | 311,272 |
| 2022-10-20 | 6,730.00 | 6,870.00 | 6,510.00 | 6,570.00 | 6,570.00 | 406,995 |
| 2022-10-19 | 6,180.00 | 7,700.00 | 6,160.00 | 6,790.00 | 6,790.00 | 5,960,118 |
| 2022-10-18 | 6,050.00 | 6,230.00 | 6,030.00 | 6,100.00 | 6,100.00 | 161,990 |
| 2022-10-17 | 5,830.00 | 6,490.00 | 5,680.00 | 5,990.00 | 5,990.00 | 658,221 |
| 2022-10-14 | 5,380.00 | 5,880.00 | 5,380.00 | 5,830.00 | 5,830.00 | 197,222 |
| 2022-10-13 | 5,600.00 | 5,690.00 | 5,240.00 | 5,300.00 | 5,300.00 | 102,461 |
| 2022-10-12 | 5,650.00 | 5,800.00 | 5,590.00 | 5,600.00 | 5,600.00 | 68,991 |
| 2022-10-11 | 6,000.00 | 6,100.00 | 5,670.00 | 5,750.00 | 5,750.00 | 92,065 |
| 2022-10-07 | 6,110.00 | 6,250.00 | 6,070.00 | 6,110.00 | 6,110.00 | 44,745 |
| 2022-10-06 | 6,110.00 | 6,350.00 | 6,110.00 | 6,200.00 | 6,200.00 | 54,816 |
| 2022-10-05 | 6,420.00 | 6,530.00 | 6,040.00 | 6,120.00 | 6,120.00 | 73,309 |
| 2022-10-04 | 6,390.00 | 6,390.00 | 6,150.00 | 6,340.00 | 6,340.00 | 72,245 |
| 2022-09-30 | 5,910.00 | 6,250.00 | 5,910.00 | 6,220.00 | 6,220.00 | 87,026 |
| 2022-09-29 | 6,200.00 | 6,430.00 | 6,020.00 | 6,030.00 | 6,030.00 | 158,200 |
| 2022-09-28 | 6,380.00 | 6,560.00 | 5,970.00 | 6,020.00 | 6,020.00 | 178,750 |
| 2022-09-27 | 6,080.00 | 6,590.00 | 6,080.00 | 6,380.00 | 6,380.00 | 254,357 |
| 2022-09-26 | 6,450.00 | 6,650.00 | 6,150.00 | 6,170.00 | 6,170.00 | 227,014 |
| 2022-09-23 | 7,050.00 | 7,110.00 | 6,690.00 | 6,690.00 | 6,690.00 | 113,346 |
| 2022-09-22 | 7,090.00 | 7,200.00 | 6,920.00 | 7,100.00 | 7,100.00 | 97,818 |
| 2022-09-21 | 7,230.00 | 7,450.00 | 7,210.00 | 7,210.00 | 7,210.00 | 80,589 |
| 2022-09-20 | 7,280.00 | 8,000.00 | 7,280.00 | 7,340.00 | 7,340.00 | 336,561 |
| 2022-09-19 | 7,620.00 | 7,710.00 | 7,250.00 | 7,280.00 | 7,280.00 | 102,469 |
| 2022-09-16 | 7,930.00 | 8,020.00 | 7,680.00 | 7,680.00 | 7,680.00 | 85,005 |
| 2022-09-15 | 8,270.00 | 8,270.00 | 8,050.00 | 8,050.00 | 8,050.00 | 56,652 |
| 2022-09-14 | 8,200.00 | 8,240.00 | 8,090.00 | 8,190.00 | 8,190.00 | 53,650 |
| 2022-09-13 | 8,180.00 | 8,430.00 | 8,180.00 | 8,430.00 | 8,430.00 | 106,947 |
| 2022-09-08 | 8,040.00 | 8,280.00 | 8,030.00 | 8,080.00 | 8,080.00 | 111,297 |
| 2022-09-07 | 8,150.00 | 8,240.00 | 7,870.00 | 7,950.00 | 7,950.00 | 113,222 |
| 2022-09-06 | 8,110.00 | 8,350.00 | 8,060.00 | 8,280.00 | 8,280.00 | 133,071 |
| 2022-09-05 | 7,810.00 | 8,970.00 | 7,810.00 | 8,210.00 | 8,210.00 | 1,042,542 |
| 2022-09-02 | 8,110.00 | 8,300.00 | 7,900.00 | 7,910.00 | 7,910.00 | 92,035 |
| 2022-09-01 | 8,470.00 | 8,470.00 | 8,080.00 | 8,150.00 | 8,150.00 | 88,491 |
| 2022-08-31 | 8,270.00 | 8,540.00 | 8,200.00 | 8,500.00 | 8,500.00 | 51,477 |
| 2022-08-30 | 8,120.00 | 8,330.00 | 8,120.00 | 8,280.00 | 8,280.00 | 49,079 |
| 2022-08-29 | 8,160.00 | 8,200.00 | 8,010.00 | 8,120.00 | 8,120.00 | 80,601 |
| 2022-08-26 | 8,500.00 | 8,710.00 | 8,480.00 | 8,520.00 | 8,520.00 | 64,345 |
| 2022-08-25 | 8,410.00 | 8,610.00 | 8,410.00 | 8,500.00 | 8,500.00 | 80,929 |
| 2022-08-24 | 8,370.00 | 8,530.00 | 8,300.00 | 8,330.00 | 8,330.00 | 64,491 |
| 2022-08-23 | 8,350.00 | 8,590.00 | 8,350.00 | 8,360.00 | 8,360.00 | 97,821 |
| 2022-08-22 | 8,870.00 | 8,870.00 | 8,560.00 | 8,560.00 | 8,560.00 | 66,175 |
| 2022-08-19 | 8,910.00 | 9,050.00 | 8,880.00 | 8,880.00 | 8,880.00 | 55,950 |
| 2022-08-18 | 9,000.00 | 9,080.00 | 8,850.00 | 9,000.00 | 9,000.00 | 77,842 |
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.