NHN Corporation - 181710.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42,050	42,400	42,400	43,100	41,750	125,147
February 19, 2026	38,200	42,400	42,400	44,150	38,000	496,072
February 13, 2026	36,200	37,150	37,150	38,550	36,050	365,417
February 12, 2026	34,050	35,000	35,000	37,550	34,000	262,446
February 11, 2026	33,250	33,150	33,150	33,400	32,450	90,594
February 10, 2026	32,750	33,000	33,000	33,250	32,100	67,556
February 09, 2026	31,750	32,450	32,450	32,800	31,550	75,802
February 06, 2026	31,350	31,250	31,250	31,700	30,500	43,309
February 05, 2026	31,850	31,700	31,700	32,300	31,300	58,462
February 04, 2026	31,850	31,850	31,850	32,650	31,500	65,254
February 03, 2026	31,600	32,050	32,050	32,100	31,200	35,984
February 02, 2026	31,600	31,000	31,000	32,650	31,000	78,820
January 30, 2026	32,300	32,300	32,300	32,600	31,800	70,245
January 29, 2026	32,250	32,300	32,300	32,900	31,700	91,668
January 28, 2026	32,350	31,950	31,950	32,750	31,400	83,054
January 27, 2026	31,900	32,000	32,000	32,650	31,600	75,380
January 26, 2026	31,800	32,000	32,000	32,450	31,100	107,978
January 23, 2026	30,000	31,300	31,300	31,600	29,800	97,800
January 22, 2026	29,850	29,800	29,800	30,250	29,450	56,461
January 21, 2026	30,000	29,400	29,400	30,500	29,400	43,986
January 20, 2026	30,100	30,500	30,500	31,200	30,100	43,709
January 19, 2026	30,500	30,400	30,400	30,750	29,500	142,242
January 16, 2026	31,900	30,500	30,500	31,900	30,500	48,889
January 15, 2026	32,050	31,800	31,800	32,300	31,600	40,615
January 14, 2026	32,500	32,250	32,250	32,800	31,900	36,706
January 13, 2026	32,700	32,450	32,450	33,400	32,100	58,171
January 12, 2026	33,000	33,150	33,150	33,500	32,400	62,269
January 09, 2026	31,850	32,600	32,600	33,300	31,750	44,461
January 08, 2026	31,450	32,550	32,550	32,900	31,400	71,339
January 07, 2026	34,500	31,850	31,850	34,600	31,300	171,347
January 06, 2026	32,100	34,800	34,800	34,800	31,700	254,933
January 05, 2026	30,750	31,950	31,950	31,950	30,450	96,930
January 02, 2026	29,250	30,850	30,850	31,350	29,200	135,213
December 30, 2025	28,700	29,050	29,050	29,050	28,400	54,880
December 29, 2025	28,700	28,600	28,600	28,950	28,350	32,334
December 26, 2025	28,950	28,450	28,450	29,175	28,250	65,819
December 24, 2025	30,050	28,950	28,950	30,300	28,950	69,706
December 23, 2025	29,450	29,850	29,850	30,800	29,400	69,716
December 22, 2025	28,850	29,450	29,450	31,000	28,850	92,007
December 19, 2025	29,150	28,800	28,800	29,450	28,300	115,514
December 18, 2025	28,450	29,100	29,100	29,300	28,200	44,562
December 17, 2025	29,800	28,550	28,550	29,900	28,300	97,651
December 16, 2025	30,500	29,500	29,500	31,300	29,500	65,666
December 15, 2025	29,650	30,750	30,750	31,500	29,650	108,179
December 12, 2025	29,900	30,000	30,000	30,550	29,700	141,210
December 11, 2025	30,100	29,650	29,650	30,300	29,600	55,636
December 10, 2025	31,000	29,900	29,900	31,000	29,700	61,763
December 09, 2025	30,950	30,650	30,650	31,000	30,400	36,140
December 08, 2025	32,350	31,100	31,100	32,650	30,500	158,582
December 05, 2025	33,100	32,350	32,350	33,550	32,300	43,916
December 04, 2025	33,200	33,250	33,250	33,650	33,150	29,009
December 03, 2025	33,400	33,600	33,600	33,850	33,150	45,762
December 02, 2025	33,200	33,600	33,600	34,000	33,200	58,593
December 01, 2025	32,900	33,350	33,350	33,800	32,900	63,667
November 28, 2025	33,150	32,950	32,950	33,150	32,100	60,726
November 27, 2025	33,500	33,100	33,100	33,550	32,600	46,771
November 26, 2025	32,850	33,600	33,600	33,750	32,700	64,237
November 25, 2025	33,200	32,850	32,850	33,200	32,100	86,071
November 24, 2025	32,850	33,050	33,050	33,350	32,200	138,783
November 21, 2025	31,900	32,750	32,750	32,900	31,650	57,565

NHN Corporation (181710.KS) KSC