NHN Bugs Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 9,270.00 | 9,320.00 | 9,090.00 | 9,100.00 | 9,100.00 | 80,838 |
| 2022-08-16 | 9,420.00 | 9,460.00 | 9,200.00 | 9,250.00 | 9,250.00 | 79,333 |
| 2022-08-12 | 9,330.00 | 9,650.00 | 9,240.00 | 9,310.00 | 9,310.00 | 142,612 |
| 2022-08-11 | 9,180.00 | 9,370.00 | 9,180.00 | 9,330.00 | 9,330.00 | 70,419 |
| 2022-08-10 | 9,390.00 | 9,390.00 | 9,060.00 | 9,090.00 | 9,090.00 | 128,779 |
| 2022-08-09 | 9,530.00 | 9,810.00 | 9,240.00 | 9,300.00 | 9,300.00 | 148,080 |
| 2022-08-08 | 9,350.00 | 9,390.00 | 9,200.00 | 9,350.00 | 9,350.00 | 55,195 |
| 2022-08-05 | 9,600.00 | 9,600.00 | 9,380.00 | 9,430.00 | 9,430.00 | 110,041 |
| 2022-08-04 | 9,260.00 | 9,690.00 | 9,240.00 | 9,600.00 | 9,600.00 | 292,444 |
| 2022-08-03 | 8,930.00 | 9,480.00 | 8,910.00 | 9,190.00 | 9,190.00 | 201,125 |
| 2022-08-02 | 9,170.00 | 9,190.00 | 8,920.00 | 8,930.00 | 8,930.00 | 125,024 |
| 2022-08-01 | 9,450.00 | 9,450.00 | 9,080.00 | 9,170.00 | 9,170.00 | 135,839 |
| 2022-07-29 | 9,440.00 | 9,560.00 | 9,350.00 | 9,390.00 | 9,390.00 | 92,488 |
| 2022-07-28 | 9,700.00 | 10,000.00 | 9,350.00 | 9,350.00 | 9,350.00 | 322,018 |
| 2022-07-27 | 9,550.00 | 9,640.00 | 9,290.00 | 9,490.00 | 9,490.00 | 161,278 |
| 2022-07-26 | 9,810.00 | 9,950.00 | 9,500.00 | 9,580.00 | 9,580.00 | 299,289 |
| 2022-07-25 | 9,710.00 | 10,400.00 | 9,690.00 | 10,000.00 | 10,000.00 | 802,852 |
| 2022-07-22 | 9,530.00 | 10,350.00 | 9,360.00 | 9,650.00 | 9,650.00 | 1,102,973 |
| 2022-07-21 | 9,450.00 | 9,620.00 | 9,350.00 | 9,400.00 | 9,400.00 | 163,449 |
| 2022-07-20 | 9,540.00 | 9,630.00 | 9,310.00 | 9,350.00 | 9,350.00 | 228,888 |
| 2022-07-19 | 9,280.00 | 9,470.00 | 9,200.00 | 9,370.00 | 9,370.00 | 176,149 |
| 2022-07-18 | 8,740.00 | 9,970.00 | 8,700.00 | 9,470.00 | 9,470.00 | 1,483,307 |
| 2022-07-15 | 8,920.00 | 9,250.00 | 8,510.00 | 8,610.00 | 8,610.00 | 120,108 |
| 2022-07-14 | 8,860.00 | 9,380.00 | 8,660.00 | 8,840.00 | 8,840.00 | 190,977 |
| 2022-07-13 | 8,530.00 | 9,090.00 | 8,530.00 | 8,890.00 | 8,890.00 | 114,836 |
| 2022-07-12 | 8,930.00 | 9,030.00 | 8,650.00 | 8,650.00 | 8,650.00 | 68,400 |
| 2022-07-11 | 9,110.00 | 9,310.00 | 8,980.00 | 9,090.00 | 9,090.00 | 112,502 |
| 2022-07-08 | 8,940.00 | 9,400.00 | 8,910.00 | 9,070.00 | 9,070.00 | 159,995 |
| 2022-07-07 | 8,760.00 | 9,080.00 | 8,720.00 | 8,850.00 | 8,850.00 | 103,862 |
| 2022-07-06 | 8,680.00 | 8,960.00 | 8,610.00 | 8,710.00 | 8,710.00 | 91,288 |
| 2022-07-05 | 8,330.00 | 8,780.00 | 8,330.00 | 8,740.00 | 8,740.00 | 104,031 |
| 2022-07-04 | 8,520.00 | 8,700.00 | 8,150.00 | 8,320.00 | 8,320.00 | 86,744 |
| 2022-07-01 | 8,670.00 | 9,220.00 | 8,360.00 | 8,430.00 | 8,430.00 | 156,406 |
| 2022-06-30 | 8,970.00 | 9,040.00 | 8,710.00 | 8,720.00 | 8,720.00 | 91,588 |
| 2022-06-29 | 8,690.00 | 9,170.00 | 8,680.00 | 9,000.00 | 9,000.00 | 122,044 |
| 2022-06-28 | 8,800.00 | 8,980.00 | 8,650.00 | 8,940.00 | 8,940.00 | 112,472 |
| 2022-06-27 | 8,470.00 | 9,000.00 | 8,300.00 | 8,880.00 | 8,880.00 | 241,326 |
| 2022-06-24 | 7,490.00 | 8,500.00 | 7,490.00 | 8,380.00 | 8,380.00 | 620,263 |
| 2022-06-23 | 8,260.00 | 8,530.00 | 7,520.00 | 7,550.00 | 7,550.00 | 255,786 |
| 2022-06-22 | 8,950.00 | 9,080.00 | 8,290.00 | 8,310.00 | 8,310.00 | 172,431 |
| 2022-06-21 | 8,780.00 | 8,990.00 | 8,630.00 | 8,860.00 | 8,860.00 | 163,012 |
| 2022-06-20 | 9,300.00 | 9,350.00 | 8,500.00 | 8,710.00 | 8,710.00 | 263,183 |
| 2022-06-17 | 8,830.00 | 9,300.00 | 8,830.00 | 9,280.00 | 9,280.00 | 173,684 |
| 2022-06-16 | 9,410.00 | 9,760.00 | 9,240.00 | 9,250.00 | 9,250.00 | 232,102 |
| 2022-06-15 | 9,700.00 | 9,840.00 | 9,240.00 | 9,310.00 | 9,310.00 | 261,193 |
| 2022-06-14 | 9,500.00 | 10,450.00 | 9,410.00 | 9,790.00 | 9,790.00 | 429,268 |
| 2022-06-13 | 10,800.00 | 10,950.00 | 10,000.00 | 10,050.00 | 10,050.00 | 419,803 |
| 2022-06-10 | 11,100.00 | 11,750.00 | 11,050.00 | 11,250.00 | 11,250.00 | 359,563 |
| 2022-06-09 | 11,650.00 | 11,750.00 | 11,100.00 | 11,100.00 | 11,100.00 | 300,777 |
| 2022-06-08 | 11,800.00 | 12,250.00 | 11,750.00 | 11,800.00 | 11,800.00 | 403,413 |
| 2022-06-07 | 12,000.00 | 12,300.00 | 11,650.00 | 11,750.00 | 11,750.00 | 472,917 |
| 2022-06-03 | 11,400.00 | 12,650.00 | 11,300.00 | 11,900.00 | 11,900.00 | 1,860,213 |
| 2022-06-02 | 11,450.00 | 11,450.00 | 11,050.00 | 11,150.00 | 11,150.00 | 145,008 |
| 2022-05-31 | 11,850.00 | 11,900.00 | 11,400.00 | 11,400.00 | 11,400.00 | 269,252 |
| 2022-05-30 | 11,950.00 | 12,050.00 | 11,650.00 | 11,800.00 | 11,800.00 | 232,053 |
| 2022-05-27 | 11,900.00 | 12,200.00 | 11,550.00 | 11,600.00 | 11,600.00 | 374,857 |
| 2022-05-26 | 11,100.00 | 12,300.00 | 11,100.00 | 11,550.00 | 11,550.00 | 1,025,161 |
| 2022-05-25 | 10,900.00 | 11,550.00 | 10,600.00 | 11,050.00 | 11,050.00 | 264,913 |
| 2022-05-24 | 11,250.00 | 11,300.00 | 10,750.00 | 10,800.00 | 10,800.00 | 158,248 |
| 2022-05-23 | 11,450.00 | 11,450.00 | 11,000.00 | 11,250.00 | 11,250.00 | 183,330 |
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.