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%WTI102.56▲ 3.11%
← 104200.KQ stock page

NHN Bugs Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,775.002,820.002,755.002,780.002,780.007,040
2025-01-242,800.002,825.002,765.002,775.002,775.0011,059
2025-01-232,820.002,850.002,780.002,800.002,800.0012,252
2025-01-222,880.002,900.002,835.002,845.002,845.0011,438
2025-01-212,905.002,920.002,885.002,910.002,910.007,458
2025-01-202,870.002,910.002,870.002,905.002,905.007,083
2025-01-172,930.002,940.002,860.002,870.002,870.0017,649
2025-01-162,880.002,930.002,855.002,930.002,930.009,773
2025-01-152,860.002,900.002,860.002,870.002,870.002,429
2025-01-142,820.002,920.002,820.002,850.002,850.0011,445
2025-01-132,870.002,900.002,760.002,835.002,835.0011,232
2025-01-102,915.002,920.002,880.002,905.002,905.001,866
2025-01-092,920.002,940.002,875.002,920.002,920.0010,943
2025-01-082,900.002,970.002,895.002,915.002,915.0012,326
2025-01-072,930.002,935.002,900.002,900.002,900.009,809
2025-01-062,850.002,950.002,850.002,930.002,930.0014,867
2025-01-032,760.002,905.002,760.002,875.002,875.0019,547
2025-01-022,690.002,805.002,690.002,805.002,805.0013,261
2024-12-302,750.002,790.002,725.002,745.002,745.007,672
2024-12-272,785.002,870.002,720.002,750.002,750.0029,185
2024-12-262,905.002,915.002,845.002,850.002,850.0012,831
2024-12-242,915.003,010.002,870.002,905.002,905.0016,478
2024-12-232,890.002,975.002,890.002,900.002,900.0012,152
2024-12-202,995.003,020.002,910.002,910.002,910.0015,272
2024-12-193,015.003,030.002,955.003,010.003,010.0017,858
2024-12-183,040.003,075.003,025.003,040.003,040.0023,565
2024-12-173,080.003,080.002,985.003,040.003,040.0017,602
2024-12-163,020.003,050.003,000.003,040.003,040.0010,299
2024-12-132,950.003,045.002,890.003,020.003,020.0011,024
2024-12-122,970.003,030.002,960.002,980.002,980.0015,222
2024-12-112,790.002,995.002,755.002,970.002,970.0054,485
2024-12-102,580.002,850.002,580.002,850.002,850.0039,370
2024-12-092,875.002,915.002,600.002,605.002,605.0093,891
2024-12-063,040.003,050.002,755.002,900.002,900.0083,033
2024-12-053,055.003,090.003,030.003,040.003,040.0022,727
2024-12-043,005.003,110.003,005.003,100.003,100.0042,530
2024-12-033,060.003,155.003,060.003,110.003,110.0015,889
2024-12-023,080.003,185.003,045.003,060.003,060.0025,397
2024-11-293,125.003,140.003,080.003,080.003,080.0026,212
2024-11-283,175.003,185.003,135.003,140.003,140.0043,872
2024-11-273,165.003,180.003,115.003,180.003,180.0020,087
2024-11-263,100.003,260.003,100.003,170.003,170.0070,727
2024-11-253,120.003,170.003,115.003,135.003,135.0032,811
2024-11-223,120.003,155.003,110.003,125.003,125.0028,570
2024-11-213,120.003,130.003,105.003,120.003,120.0015,599
2024-11-203,120.003,140.003,100.003,140.003,140.0014,451
2024-11-193,075.003,140.003,075.003,140.003,140.0011,936
2024-11-183,095.003,145.003,055.003,110.003,110.0023,281
2024-11-153,020.003,100.003,000.003,100.003,100.0067,332
2024-11-143,085.003,145.003,065.003,065.003,065.0060,370
2024-11-133,110.003,735.003,090.003,100.003,100.001,322,529
2024-11-123,235.003,265.003,110.003,175.003,175.0081,480
2024-11-113,365.003,385.003,245.003,260.003,260.0056,364
2024-11-083,400.003,445.003,390.003,410.003,410.0028,605
2024-11-073,385.003,425.003,350.003,420.003,420.0030,521
2024-11-063,470.003,535.003,400.003,415.003,415.0032,799
2024-11-053,450.003,490.003,430.003,485.003,485.0020,478
2024-11-043,430.003,490.003,405.003,475.003,475.0028,574
2024-11-013,475.003,500.003,435.003,470.003,470.0028,071
2024-10-313,440.003,510.003,425.003,505.003,505.0030,702
← NewerPage 8 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.