See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.74▲ 1.28%
← 104200.KQ stock page

NHN Bugs Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-282,985.002,990.002,940.002,985.002,985.0040,835
2025-10-272,970.003,005.002,950.002,985.002,985.0053,520
2025-10-242,965.003,020.002,945.002,985.002,985.0034,210
2025-10-232,970.003,005.002,930.002,960.002,960.0031,477
2025-10-222,920.002,975.002,895.002,975.002,975.0046,857
2025-10-213,105.003,105.002,910.002,910.002,910.00215,183
2025-10-203,225.003,225.003,085.003,120.003,120.00112,953
2025-10-173,235.003,235.003,115.003,225.003,225.00166,480
2025-10-163,190.003,220.003,165.003,220.003,220.00107,107
2025-10-153,235.003,245.003,175.003,210.003,210.00118,588
2025-10-143,205.003,250.003,180.003,240.003,240.0054,102
2025-10-133,135.003,235.003,120.003,230.003,230.00113,308
2025-10-103,220.003,255.003,180.003,225.003,225.0063,272
2025-10-023,230.003,265.003,205.003,245.003,245.0069,206
2025-10-013,245.003,465.003,125.003,240.003,240.00487,293
2025-09-303,245.003,250.003,180.003,225.003,225.0043,704
2025-09-293,210.003,275.003,210.003,245.003,245.0043,344
2025-09-263,230.003,240.003,155.003,210.003,210.0073,878
2025-09-253,220.003,315.003,165.003,240.003,240.0072,247
2025-09-243,265.003,265.003,165.003,220.003,220.0052,074
2025-09-233,250.003,275.003,225.003,265.003,265.0027,316
2025-09-223,255.003,322.003,200.003,280.003,280.0049,708
2025-09-193,230.003,275.003,180.003,255.003,255.0050,985
2025-09-183,250.003,250.003,190.003,230.003,230.0065,042
2025-09-173,260.003,265.003,190.003,250.003,250.00119,214
2025-09-163,315.003,315.003,175.003,270.003,270.0091,832
2025-09-153,280.003,280.003,205.003,235.003,235.0030,300
2025-09-123,255.003,270.003,210.003,255.003,255.0051,364
2025-09-113,250.003,275.003,215.003,255.003,255.0044,620
2025-09-103,240.003,250.003,195.003,250.003,250.0070,000
2025-09-093,240.003,245.003,165.003,240.003,240.0065,110
2025-09-083,235.003,265.003,195.003,240.003,240.0068,418
2025-09-053,305.003,350.003,255.003,275.003,275.0047,624
2025-09-043,300.003,330.003,275.003,325.003,325.0071,870
2025-09-033,250.003,325.003,230.003,280.003,280.0061,261
2025-09-023,250.003,280.003,230.003,275.003,275.0066,750
2025-09-013,265.003,295.003,245.003,260.003,260.0068,503
2025-08-293,300.003,335.003,245.003,315.003,315.0093,188
2025-08-283,235.003,340.003,205.003,300.003,300.00110,626
2025-08-273,285.003,300.003,190.003,250.003,250.0079,278
2025-08-263,370.003,450.003,280.003,285.003,285.00268,631
2025-08-253,285.003,350.003,240.003,350.003,350.00179,691
2025-08-223,340.003,375.003,180.003,220.003,220.00291,687
2025-08-213,275.003,405.003,235.003,340.003,340.00448,504
2025-08-203,180.003,495.003,150.003,220.003,220.001,055,773
2025-08-193,180.003,505.003,080.003,280.003,280.001,851,102
2025-08-183,150.003,255.003,130.003,200.003,200.00198,415
2025-08-143,315.003,330.003,170.003,185.003,185.00355,606
2025-08-133,290.003,430.003,205.003,360.003,360.00787,757
2025-08-123,555.003,800.003,265.003,310.003,310.003,194,242
2025-08-112,940.003,810.002,885.003,495.003,495.007,377,984
2025-08-082,935.002,940.002,850.002,940.002,940.0017,649
2025-08-072,920.002,945.002,890.002,920.002,920.0021,482
2025-08-062,890.002,905.002,855.002,900.002,900.0011,688
2025-08-052,860.002,915.002,845.002,870.002,870.007,641
2025-08-042,830.002,845.002,760.002,845.002,845.0010,747
2025-08-012,935.002,935.002,795.002,805.002,805.0027,133
2025-07-312,895.002,920.002,875.002,890.002,890.0013,277
2025-07-302,890.002,930.002,865.002,895.002,895.0017,203
2025-07-292,870.002,945.002,825.002,885.002,885.0022,180
← NewerPage 5 of 21 · 1,229 trading daysOlder →

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.