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%WTI101.17▲ 1.71%
← 104200.KQ stock page

NHN Bugs Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-283,200.003,250.003,200.003,235.003,235.0048,256
2025-04-253,190.003,250.003,175.003,240.003,240.0044,308
2025-04-243,155.003,225.003,150.003,165.003,165.0071,107
2025-04-233,165.003,180.003,135.003,150.003,150.0043,641
2025-04-223,170.003,185.003,115.003,165.003,165.0030,625
2025-04-213,175.003,215.003,135.003,180.003,180.0042,099
2025-04-183,145.003,200.003,135.003,175.003,175.0059,757
2025-04-173,165.003,440.003,055.003,150.003,150.001,512,271
2025-04-163,115.003,370.003,085.003,135.003,135.00288,046
2025-04-153,070.003,135.003,030.003,120.003,120.0069,848
2025-04-143,010.003,375.002,930.003,095.003,095.00656,396
2025-04-112,870.003,120.002,865.003,020.003,020.00179,145
2025-04-102,785.002,915.002,785.002,895.002,895.0039,636
2025-04-092,785.002,805.002,715.002,725.002,725.0055,146
2025-04-082,805.002,890.002,785.002,805.002,805.0041,160
2025-04-072,805.002,890.002,720.002,785.002,785.0065,046
2025-04-042,825.002,930.002,825.002,895.002,895.0064,566
2025-04-032,815.002,920.002,815.002,910.002,910.0021,421
2025-04-022,950.002,970.002,875.002,910.002,910.0045,133
2025-04-012,805.002,955.002,805.002,950.002,950.0028,760
2025-03-312,850.002,900.002,760.002,840.002,840.0055,555
2025-03-283,000.003,030.002,885.002,885.002,885.0071,400
2025-03-273,000.003,125.002,985.002,985.002,985.0055,245
2025-03-263,060.003,105.002,985.003,055.003,055.0073,460
2025-03-253,095.003,210.003,045.003,080.003,080.00105,185
2025-03-243,090.003,205.003,055.003,055.003,055.00106,018
2025-03-213,065.003,485.003,045.003,100.003,100.002,171,623
2025-03-203,120.003,120.003,010.003,010.003,010.0055,316
2025-03-193,135.003,170.003,080.003,100.003,100.0040,497
2025-03-183,135.003,180.003,130.003,170.003,170.0028,760
2025-03-173,135.003,180.003,135.003,170.003,170.0020,574
2025-03-143,160.003,210.003,150.003,165.003,165.0044,760
2025-03-133,225.003,240.003,130.003,130.003,130.0053,780
2025-03-123,195.003,265.003,180.003,210.003,210.0099,367
2025-03-113,135.003,335.003,135.003,200.003,200.00142,692
2025-03-103,185.003,340.003,100.003,265.003,265.00248,756
2025-03-073,300.003,565.003,175.003,175.003,175.00938,905
2025-03-063,145.003,715.003,060.003,310.003,310.005,608,908
2025-03-053,170.003,310.003,030.003,075.003,075.00193,805
2025-03-043,245.003,495.003,195.003,195.003,195.00776,404
2025-02-283,240.003,495.003,240.003,290.003,290.00466,950
2025-02-273,300.003,530.003,200.003,340.003,340.001,012,327
2025-02-263,280.003,535.003,200.003,275.003,275.001,804,201
2025-02-253,020.003,750.003,020.003,270.003,270.007,721,509
2025-02-242,940.002,995.002,885.002,970.002,970.0076,446
2025-02-213,000.003,070.002,940.002,960.002,960.00164,573
2025-02-202,785.003,380.002,785.003,060.003,060.002,665,129
2025-02-192,800.002,840.002,780.002,800.002,800.0019,816
2025-02-182,820.002,835.002,725.002,805.002,805.0016,869
2025-02-172,825.002,840.002,790.002,820.002,820.0017,900
2025-02-142,835.002,865.002,810.002,810.002,810.0012,111
2025-02-132,810.002,845.002,790.002,835.002,835.0013,417
2025-02-122,835.002,850.002,770.002,830.002,830.006,384
2025-02-112,770.002,830.002,745.002,830.002,830.005,553
2025-02-102,815.002,840.002,755.002,770.002,770.0018,647
2025-02-072,765.002,815.002,755.002,815.002,815.0011,653
2025-02-062,780.002,820.002,715.002,785.002,785.0028,835
2025-02-052,705.002,785.002,665.002,780.002,780.0019,947
2025-02-042,620.002,730.002,620.002,730.002,730.0021,830
2025-02-032,740.002,765.002,620.002,640.002,640.0024,888
← NewerPage 7 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.