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
2025-07-282,920.002,920.002,860.002,870.002,870.0023,244
2025-07-252,900.002,945.002,880.002,920.002,920.0015,820
2025-07-242,930.002,975.002,895.002,900.002,900.0017,264
2025-07-232,985.002,985.002,900.002,930.002,930.0040,873
2025-07-222,980.003,025.002,950.002,970.002,970.0032,995
2025-07-213,035.003,040.002,990.003,010.003,010.0016,281
2025-07-183,025.003,080.002,980.003,030.003,030.0026,728
2025-07-173,085.003,100.003,010.003,050.003,050.0029,649
2025-07-163,115.003,125.003,080.003,080.003,080.0019,890
2025-07-153,155.003,170.003,085.003,140.003,140.0017,953
2025-07-143,085.003,170.003,080.003,155.003,155.0031,757
2025-07-113,095.003,175.003,085.003,100.003,100.0016,553
2025-07-103,095.003,135.003,070.003,100.003,100.0032,016
2025-07-093,065.003,165.003,045.003,095.003,095.0028,192
2025-07-083,075.003,120.003,045.003,065.003,065.0013,704
2025-07-073,085.003,125.003,055.003,070.003,070.0020,112
2025-07-043,125.003,145.003,085.003,085.003,085.0016,741
2025-07-033,090.003,140.003,065.003,125.003,125.0028,258
2025-07-023,155.003,155.003,040.003,075.003,075.0027,898
2025-07-013,120.003,190.003,120.003,150.003,150.0023,651
2025-06-303,125.003,170.003,120.003,120.003,120.0014,420
2025-06-273,130.003,145.003,100.003,125.003,125.0024,526
2025-06-263,220.003,260.003,080.003,150.003,150.0056,711
2025-06-253,175.003,340.003,150.003,245.003,245.00131,462
2025-06-243,090.003,190.003,050.003,175.003,175.0024,600
2025-06-233,150.003,190.003,085.003,090.003,090.0025,271
2025-06-203,200.003,235.003,145.003,185.003,185.0055,218
2025-06-193,200.003,200.003,100.003,200.003,200.0068,647
2025-06-183,080.003,235.003,070.003,195.003,195.0086,845
2025-06-173,110.003,120.003,035.003,080.003,080.0021,332
2025-06-163,015.003,155.003,010.003,080.003,080.0026,227
2025-06-133,150.003,150.003,030.003,080.003,080.0026,816
2025-06-123,135.003,165.003,090.003,125.003,125.0044,191
2025-06-113,155.003,210.003,100.003,135.003,135.0059,939
2025-06-103,060.003,310.003,035.003,120.003,120.00199,342
2025-06-093,060.003,160.003,040.003,060.003,060.0055,940
2025-06-053,040.003,050.002,980.003,040.003,040.0021,162
2025-06-043,045.003,045.003,000.003,035.003,035.0018,538
2025-06-022,925.003,010.002,900.002,990.002,990.0037,186
2025-05-302,925.002,950.002,905.002,925.002,925.007,331
2025-05-292,890.002,960.002,890.002,925.002,925.0022,821
2025-05-282,880.002,965.002,880.002,920.002,920.0019,477
2025-05-272,900.002,920.002,885.002,895.002,895.0012,758
2025-05-262,890.002,935.002,875.002,905.002,905.0010,307
2025-05-232,900.002,915.002,865.002,890.002,890.0017,258
2025-05-222,900.002,920.002,860.002,905.002,905.0019,829
2025-05-212,900.002,995.002,880.002,900.002,900.0012,626
2025-05-202,890.002,915.002,880.002,900.002,900.007,027
2025-05-192,885.002,910.002,860.002,890.002,890.009,890
2025-05-162,935.002,940.002,885.002,890.002,890.0025,793
2025-05-153,015.003,035.002,935.002,940.002,940.0029,162
2025-05-143,065.003,075.003,010.003,025.003,025.0040,137
2025-05-133,115.003,145.003,055.003,060.003,060.0028,123
2025-05-123,115.003,150.003,090.003,150.003,150.0018,358
2025-05-093,120.003,180.003,085.003,115.003,115.0019,216
2025-05-083,120.003,170.003,120.003,150.003,150.0025,472
2025-05-073,190.003,190.003,110.003,120.003,120.0023,414
2025-05-023,150.003,190.003,120.003,190.003,190.0022,443
2025-04-303,250.003,260.003,155.003,185.003,185.0039,562
2025-04-293,235.003,260.003,155.003,220.003,220.0031,153
← NewerPage 6 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.