NHN Bugs Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 14,600.00 | 15,150.00 | 14,200.00 | 14,700.00 | 14,700.00 | 1,939,712 |
| 2022-02-21 | 15,050.00 | 16,700.00 | 14,900.00 | 15,300.00 | 15,300.00 | 4,733,864 |
| 2022-02-18 | 14,150.00 | 15,750.00 | 14,050.00 | 15,600.00 | 15,600.00 | 4,814,854 |
| 2022-02-17 | 14,850.00 | 15,350.00 | 13,650.00 | 14,500.00 | 14,500.00 | 3,292,403 |
| 2022-02-16 | 14,000.00 | 15,500.00 | 13,700.00 | 14,750.00 | 14,750.00 | 8,483,714 |
| 2022-02-15 | 11,350.00 | 14,750.00 | 11,050.00 | 14,750.00 | 14,750.00 | 8,785,109 |
| 2022-02-14 | 11,450.00 | 11,700.00 | 11,250.00 | 11,350.00 | 11,350.00 | 227,903 |
| 2022-02-11 | 11,900.00 | 12,300.00 | 11,650.00 | 11,800.00 | 11,800.00 | 297,044 |
| 2022-02-10 | 12,700.00 | 12,700.00 | 11,650.00 | 12,150.00 | 12,150.00 | 348,013 |
| 2022-02-09 | 12,600.00 | 12,750.00 | 12,400.00 | 12,600.00 | 12,600.00 | 219,421 |
| 2022-02-08 | 12,100.00 | 13,250.00 | 12,050.00 | 12,300.00 | 12,300.00 | 706,487 |
| 2022-02-07 | 12,350.00 | 12,450.00 | 11,950.00 | 12,100.00 | 12,100.00 | 214,353 |
| 2022-02-04 | 11,600.00 | 12,600.00 | 11,500.00 | 12,350.00 | 12,350.00 | 537,837 |
| 2022-02-03 | 12,300.00 | 12,400.00 | 11,800.00 | 11,800.00 | 11,800.00 | 300,190 |
| 2022-01-28 | 11,700.00 | 12,100.00 | 11,200.00 | 12,050.00 | 12,050.00 | 425,805 |
| 2022-01-27 | 12,250.00 | 12,300.00 | 11,250.00 | 11,500.00 | 11,500.00 | 432,464 |
| 2022-01-26 | 12,150.00 | 12,600.00 | 11,750.00 | 12,250.00 | 12,250.00 | 360,696 |
| 2022-01-25 | 12,850.00 | 13,100.00 | 11,900.00 | 12,150.00 | 12,150.00 | 433,311 |
| 2022-01-24 | 13,100.00 | 13,100.00 | 12,350.00 | 12,850.00 | 12,850.00 | 437,073 |
| 2022-01-21 | 13,550.00 | 13,800.00 | 13,100.00 | 13,300.00 | 13,300.00 | 427,806 |
| 2022-01-20 | 13,500.00 | 14,000.00 | 13,350.00 | 13,900.00 | 13,900.00 | 541,744 |
| 2022-01-19 | 13,950.00 | 14,150.00 | 13,350.00 | 13,450.00 | 13,450.00 | 614,745 |
| 2022-01-18 | 14,850.00 | 15,050.00 | 13,950.00 | 13,950.00 | 13,950.00 | 578,149 |
| 2022-01-17 | 15,500.00 | 15,600.00 | 14,350.00 | 14,700.00 | 14,700.00 | 782,731 |
| 2022-01-14 | 15,100.00 | 16,600.00 | 15,000.00 | 15,850.00 | 15,850.00 | 1,224,250 |
| 2022-01-13 | 15,800.00 | 15,900.00 | 15,000.00 | 15,400.00 | 15,400.00 | 591,103 |
| 2022-01-12 | 16,050.00 | 16,150.00 | 15,600.00 | 15,750.00 | 15,750.00 | 500,448 |
| 2022-01-11 | 16,300.00 | 16,500.00 | 15,050.00 | 15,800.00 | 15,800.00 | 871,147 |
| 2022-01-10 | 16,350.00 | 16,900.00 | 15,950.00 | 16,500.00 | 16,500.00 | 645,492 |
| 2022-01-07 | 16,250.00 | 16,850.00 | 15,950.00 | 16,750.00 | 16,750.00 | 944,383 |
| 2022-01-06 | 17,400.00 | 17,850.00 | 15,700.00 | 16,100.00 | 16,100.00 | 1,429,283 |
| 2022-01-05 | 19,600.00 | 19,600.00 | 18,050.00 | 18,150.00 | 18,150.00 | 1,346,601 |
| 2022-01-04 | 20,450.00 | 20,500.00 | 19,100.00 | 19,700.00 | 19,700.00 | 1,838,516 |
| 2022-01-03 | 19,450.00 | 20,750.00 | 19,200.00 | 20,250.00 | 20,250.00 | 4,224,536 |
| 2021-12-30 | 18,950.00 | 19,500.00 | 18,550.00 | 19,100.00 | 19,100.00 | 2,244,794 |
| 2021-12-29 | 18,700.00 | 19,300.00 | 18,000.00 | 18,650.00 | 18,650.00 | 1,881,427 |
| 2021-12-28 | 18,350.00 | 19,850.00 | 18,050.00 | 18,550.00 | 18,550.00 | 5,457,274 |
| 2021-12-27 | 18,150.00 | 18,400.00 | 17,700.00 | 18,000.00 | 18,000.00 | 1,094,604 |
| 2021-12-24 | 17,750.00 | 19,350.00 | 17,550.00 | 17,950.00 | 17,950.00 | 5,259,689 |
| 2021-12-23 | 18,250.00 | 18,600.00 | 17,200.00 | 17,350.00 | 17,350.00 | 1,968,642 |
| 2021-12-22 | 17,800.00 | 19,200.00 | 17,750.00 | 18,350.00 | 18,350.00 | 3,103,093 |
| 2021-12-21 | 17,700.00 | 20,100.00 | 17,400.00 | 18,000.00 | 18,000.00 | 7,239,279 |
| 2021-12-20 | 18,500.00 | 19,100.00 | 17,400.00 | 17,650.00 | 17,650.00 | 4,336,665 |
| 2021-12-17 | 19,500.00 | 23,350.00 | 18,050.00 | 19,700.00 | 19,700.00 | 26,333,010 |
| 2021-12-16 | 21,200.00 | 21,250.00 | 19,000.00 | 19,250.00 | 19,250.00 | 3,829,571 |
| 2021-12-15 | 22,250.00 | 22,650.00 | 21,050.00 | 21,050.00 | 21,050.00 | 3,817,508 |
| 2021-12-14 | 21,650.00 | 22,600.00 | 20,950.00 | 22,300.00 | 22,300.00 | 6,474,381 |
| 2021-12-13 | 21,600.00 | 27,350.00 | 21,450.00 | 22,700.00 | 22,700.00 | 21,928,789 |
| 2021-12-10 | 16,600.00 | 21,800.00 | 16,400.00 | 21,800.00 | 21,800.00 | 25,571,400 |
| 2021-12-09 | 14,100.00 | 17,350.00 | 13,950.00 | 16,800.00 | 16,800.00 | 28,049,561 |
| 2021-12-08 | 14,350.00 | 14,450.00 | 13,850.00 | 13,850.00 | 13,850.00 | 2,921,538 |
| 2021-12-07 | 15,650.00 | 16,000.00 | 14,250.00 | 14,350.00 | 14,350.00 | 9,152,412 |
| 2021-12-06 | 11,850.00 | 14,950.00 | 11,800.00 | 14,950.00 | 14,950.00 | 18,235,500 |
| 2021-12-03 | 10,900.00 | 11,850.00 | 10,750.00 | 11,500.00 | 11,500.00 | 2,597,250 |
| 2021-12-02 | 10,850.00 | 12,500.00 | 10,450.00 | 10,800.00 | 10,800.00 | 6,711,925 |
| 2021-12-01 | 11,400.00 | 11,400.00 | 10,300.00 | 11,150.00 | 11,150.00 | 1,511,398 |
| 2021-11-30 | 11,750.00 | 12,000.00 | 10,950.00 | 11,050.00 | 11,050.00 | 3,132,941 |
| 2021-11-29 | 10,950.00 | 12,950.00 | 10,850.00 | 12,250.00 | 12,250.00 | 4,895,599 |
| 2021-11-26 | 11,900.00 | 12,350.00 | 11,100.00 | 11,350.00 | 11,350.00 | 1,833,699 |
| 2021-11-25 | 12,100.00 | 12,950.00 | 11,800.00 | 12,100.00 | 12,100.00 | 2,760,598 |
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.