NHN Bugs Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 11,000.00 | 11,500.00 | 10,900.00 | 11,450.00 | 11,450.00 | 253,251 |
| 2022-05-19 | 10,900.00 | 11,100.00 | 10,850.00 | 11,000.00 | 11,000.00 | 178,664 |
| 2022-05-18 | 11,700.00 | 12,050.00 | 11,300.00 | 11,350.00 | 11,350.00 | 220,611 |
| 2022-05-17 | 11,150.00 | 11,700.00 | 10,800.00 | 11,550.00 | 11,550.00 | 339,790 |
| 2022-05-16 | 10,800.00 | 11,450.00 | 10,800.00 | 11,050.00 | 11,050.00 | 322,769 |
| 2022-05-13 | 10,600.00 | 11,050.00 | 10,600.00 | 10,700.00 | 10,700.00 | 320,353 |
| 2022-05-12 | 10,850.00 | 11,450.00 | 10,600.00 | 10,600.00 | 10,600.00 | 381,925 |
| 2022-05-11 | 11,200.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | 196,040 |
| 2022-05-10 | 11,250.00 | 11,450.00 | 10,850.00 | 11,350.00 | 11,350.00 | 368,420 |
| 2022-05-09 | 11,750.00 | 11,900.00 | 11,350.00 | 11,600.00 | 11,600.00 | 277,858 |
| 2022-05-06 | 11,850.00 | 12,500.00 | 11,800.00 | 12,000.00 | 12,000.00 | 295,994 |
| 2022-05-04 | 12,550.00 | 12,650.00 | 12,100.00 | 12,100.00 | 12,100.00 | 211,774 |
| 2022-05-03 | 12,600.00 | 13,250.00 | 12,500.00 | 12,600.00 | 12,600.00 | 464,128 |
| 2022-05-02 | 12,100.00 | 12,600.00 | 11,750.00 | 12,400.00 | 12,400.00 | 278,464 |
| 2022-04-29 | 12,250.00 | 12,550.00 | 12,150.00 | 12,200.00 | 12,200.00 | 273,043 |
| 2022-04-28 | 12,800.00 | 12,850.00 | 11,950.00 | 12,200.00 | 12,200.00 | 451,135 |
| 2022-04-27 | 12,550.00 | 12,850.00 | 12,350.00 | 12,800.00 | 12,800.00 | 389,861 |
| 2022-04-26 | 13,300.00 | 13,500.00 | 13,050.00 | 13,050.00 | 13,050.00 | 315,161 |
| 2022-04-25 | 13,550.00 | 13,700.00 | 13,050.00 | 13,100.00 | 13,100.00 | 391,238 |
| 2022-04-22 | 13,800.00 | 14,750.00 | 13,450.00 | 14,000.00 | 14,000.00 | 735,522 |
| 2022-04-21 | 14,600.00 | 14,600.00 | 13,800.00 | 13,850.00 | 13,850.00 | 505,426 |
| 2022-04-20 | 14,700.00 | 15,050.00 | 14,500.00 | 14,600.00 | 14,600.00 | 356,927 |
| 2022-04-19 | 14,350.00 | 15,650.00 | 14,150.00 | 14,600.00 | 14,600.00 | 1,519,683 |
| 2022-04-18 | 15,000.00 | 15,100.00 | 14,150.00 | 14,300.00 | 14,300.00 | 545,044 |
| 2022-04-15 | 15,150.00 | 15,300.00 | 14,750.00 | 14,900.00 | 14,900.00 | 421,452 |
| 2022-04-14 | 15,900.00 | 16,300.00 | 15,350.00 | 15,350.00 | 15,350.00 | 789,755 |
| 2022-04-13 | 15,900.00 | 16,050.00 | 15,450.00 | 15,650.00 | 15,650.00 | 661,122 |
| 2022-04-12 | 15,800.00 | 16,800.00 | 15,400.00 | 15,950.00 | 15,950.00 | 1,128,455 |
| 2022-04-11 | 16,250.00 | 17,150.00 | 15,800.00 | 16,100.00 | 16,100.00 | 1,206,435 |
| 2022-04-08 | 15,600.00 | 18,250.00 | 15,550.00 | 16,850.00 | 16,850.00 | 8,456,845 |
| 2022-04-07 | 15,750.00 | 15,800.00 | 14,850.00 | 15,100.00 | 15,100.00 | 946,725 |
| 2022-04-06 | 16,400.00 | 16,650.00 | 15,850.00 | 16,050.00 | 16,050.00 | 904,388 |
| 2022-04-05 | 17,350.00 | 17,650.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1,223,434 |
| 2022-04-04 | 17,800.00 | 18,450.00 | 16,850.00 | 17,350.00 | 17,350.00 | 2,178,568 |
| 2022-04-01 | 20,250.00 | 20,500.00 | 18,800.00 | 18,850.00 | 18,850.00 | 2,039,721 |
| 2022-03-31 | 19,650.00 | 20,950.00 | 19,200.00 | 20,200.00 | 20,200.00 | 5,833,437 |
| 2022-03-30 | 19,250.00 | 20,000.00 | 18,300.00 | 18,600.00 | 18,600.00 | 1,617,388 |
| 2022-03-29 | 19,950.00 | 21,100.00 | 18,500.00 | 19,100.00 | 19,100.00 | 3,308,946 |
| 2022-03-28 | 19,950.00 | 21,200.00 | 19,450.00 | 20,100.00 | 20,100.00 | 4,722,811 |
| 2022-03-25 | 19,500.00 | 20,250.00 | 19,150.00 | 19,750.00 | 19,750.00 | 2,361,523 |
| 2022-03-24 | 19,100.00 | 22,350.00 | 18,800.00 | 19,500.00 | 19,500.00 | 11,249,460 |
| 2022-03-23 | 19,450.00 | 19,500.00 | 18,100.00 | 19,000.00 | 19,000.00 | 2,152,704 |
| 2022-03-22 | 19,050.00 | 19,550.00 | 19,000.00 | 19,150.00 | 19,150.00 | 2,438,020 |
| 2022-03-21 | 17,150.00 | 20,550.00 | 16,950.00 | 19,150.00 | 19,150.00 | 15,274,180 |
| 2022-03-18 | 16,900.00 | 17,450.00 | 16,550.00 | 16,650.00 | 16,650.00 | 1,734,946 |
| 2022-03-17 | 16,300.00 | 18,150.00 | 16,050.00 | 16,900.00 | 16,900.00 | 7,809,169 |
| 2022-03-16 | 13,200.00 | 16,750.00 | 13,000.00 | 16,650.00 | 16,650.00 | 6,122,963 |
| 2022-03-15 | 13,850.00 | 13,850.00 | 12,400.00 | 12,900.00 | 12,900.00 | 1,905,705 |
| 2022-03-14 | 15,850.00 | 16,100.00 | 13,850.00 | 14,250.00 | 14,250.00 | 2,050,293 |
| 2022-03-11 | 16,350.00 | 16,500.00 | 15,800.00 | 16,050.00 | 16,050.00 | 554,161 |
| 2022-03-10 | 16,800.00 | 16,950.00 | 15,550.00 | 16,400.00 | 16,400.00 | 1,022,478 |
| 2022-03-08 | 16,300.00 | 17,300.00 | 16,300.00 | 16,800.00 | 16,800.00 | 1,877,823 |
| 2022-03-07 | 16,150.00 | 17,000.00 | 16,100.00 | 16,750.00 | 16,750.00 | 1,639,744 |
| 2022-03-04 | 16,200.00 | 17,050.00 | 16,050.00 | 16,300.00 | 16,300.00 | 2,218,402 |
| 2022-03-03 | 15,450.00 | 16,450.00 | 15,400.00 | 16,300.00 | 16,300.00 | 2,357,271 |
| 2022-03-02 | 15,700.00 | 15,950.00 | 15,200.00 | 15,400.00 | 15,400.00 | 1,103,855 |
| 2022-02-28 | 16,400.00 | 17,650.00 | 15,050.00 | 15,900.00 | 15,900.00 | 4,123,624 |
| 2022-02-25 | 15,650.00 | 17,100.00 | 15,400.00 | 16,750.00 | 16,750.00 | 8,994,574 |
| 2022-02-24 | 15,400.00 | 16,250.00 | 14,800.00 | 15,150.00 | 15,150.00 | 2,836,904 |
| 2022-02-23 | 14,800.00 | 15,850.00 | 14,600.00 | 15,800.00 | 15,800.00 | 3,732,066 |
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.