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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	32,300	32,750	32,750	32,900	31,450	113,643
November 19, 2025	31,000	32,000	32,000	32,100	30,400	94,310
November 18, 2025	31,600	31,200	31,200	32,450	31,050	98,546
November 17, 2025	30,300	32,000	32,000	32,150	30,050	186,103
November 14, 2025	30,200	30,350	30,350	30,650	30,050	58,413
November 13, 2025	30,650	30,850	30,850	31,350	30,600	61,030
November 12, 2025	30,000	30,650	30,650	30,800	29,700	75,466
November 11, 2025	29,700	29,850	29,850	30,700	29,250	180,014
November 10, 2025	29,100	29,200	29,200	29,600	29,000	83,344
November 07, 2025	28,650	28,550	28,550	29,500	28,000	98,386
November 06, 2025	29,550	29,150	29,150	29,900	28,650	109,465
November 05, 2025	30,000	29,450	29,450	30,000	28,850	101,200
November 04, 2025	29,500	30,750	30,750	30,900	29,400	200,415
November 03, 2025	29,350	30,250	30,250	30,550	29,100	248,490
October 31, 2025	28,000	28,950	28,950	29,100	27,950	113,340
October 30, 2025	28,550	27,850	27,850	28,750	27,750	71,815
October 29, 2025	28,700	28,650	28,650	29,150	28,350	103,011
October 28, 2025	28,350	28,750	28,750	29,100	28,200	156,641
October 27, 2025	27,800	28,250	28,250	28,550	27,600	122,900
October 24, 2025	27,350	27,850	27,850	28,350	27,350	171,942
October 23, 2025	26,500	26,150	26,150	26,700	26,000	62,585
October 22, 2025	26,650	26,800	26,800	26,800	25,950	51,006
October 21, 2025	26,600	26,600	26,600	27,050	26,250	118,161
October 20, 2025	26,150	26,200	26,200	26,250	25,600	128,108
October 17, 2025	26,150	26,300	26,300	26,800	25,950	63,724
October 16, 2025	26,850	26,350	26,350	27,050	26,050	64,607
October 15, 2025	26,350	26,850	26,850	26,950	25,900	72,729
October 14, 2025	27,150	26,250	26,250	27,250	26,150	128,540
October 13, 2025	26,950	26,900	26,900	27,200	26,650	79,451
October 10, 2025	28,000	27,850	27,850	28,150	27,450	159,247
October 02, 2025	29,050	28,200	28,200	29,250	28,200	273,667
October 01, 2025	27,050	28,750	28,750	33,050	26,200	1.67M
September 30, 2025	28,150	27,000	27,000	28,150	27,000	120,993
September 29, 2025	28,950	28,450	28,450	29,350	27,750	403,274
September 26, 2025	26,500	26,100	26,100	27,500	25,550	109,671
September 25, 2025	25,950	26,700	26,700	27,150	25,350	170,960

NHN Corporation (181710.KS) KSC