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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27,800	27,200	27,200	27,800	27,100	65,244
August 14, 2025	27,700	27,550	27,550	28,200	27,450	52,727
August 13, 2025	27,950	27,650	27,650	28,100	27,600	58,908
August 12, 2025	28,950	27,800	27,800	28,950	27,600	165,936
August 11, 2025	29,400	29,550	29,550	29,600	28,850	79,969
August 08, 2025	29,000	29,500	29,500	29,650	28,800	128,433
August 07, 2025	28,650	28,700	28,700	28,850	28,050	122,817
August 06, 2025	29,500	28,550	28,550	29,950	28,200	223,984
August 05, 2025	28,950	29,300	29,300	29,850	28,850	166,095
August 04, 2025	27,050	29,250	29,250	30,300	27,050	507,719
August 01, 2025	28,150	26,950	26,950	28,400	26,900	209,554
July 31, 2025	28,700	28,700	28,700	28,850	27,800	217,829
July 30, 2025	30,350	28,700	28,700	30,550	28,650	396,961
July 29, 2025	35,150	30,800	30,800	36,200	30,600	1.43M
July 28, 2025	29,450	29,400	29,400	29,550	28,550	68,340
July 25, 2025	29,100	29,500	29,500	29,500	28,800	38,579
July 24, 2025	28,700	28,650	28,650	29,150	28,250	77,957
July 23, 2025	29,900	28,700	28,700	29,900	28,550	66,548
July 22, 2025	29,600	29,750	29,750	30,650	28,950	119,652
July 21, 2025	29,250	29,450	29,450	29,650	29,100	57,211
July 18, 2025	29,250	29,050	29,050	29,350	28,650	62,294
July 17, 2025	29,300	28,950	28,950	29,850	28,450	141,656
July 16, 2025	29,250	28,750	28,750	29,250	28,300	140,265
July 15, 2025	29,150	29,550	29,550	29,950	29,100	87,479
July 14, 2025	30,200	29,150	29,150	30,400	28,950	233,922
July 11, 2025	29,950	30,700	30,700	31,550	29,650	375,607
July 10, 2025	29,100	29,200	29,200	29,550	28,900	162,343
July 09, 2025	29,500	29,600	29,600	32,300	28,600	620,625
July 08, 2025	28,400	28,300	28,300	28,800	28,100	48,749
July 07, 2025	28,100	28,000	28,000	28,450	27,500	88,632
July 04, 2025	29,100	28,100	28,100	29,550	27,950	89,102
July 03, 2025	29,400	29,050	29,050	29,550	28,950	45,572
July 02, 2025	30,200	29,000	29,000	30,250	28,900	67,102
July 01, 2025	29,350	29,400	29,400	29,850	29,200	81,698
June 30, 2025	29,500	29,350	29,350	29,800	29,000	74,523
June 27, 2025	30,300	29,600	29,600	30,350	28,950	120,758
June 26, 2025	30,700	29,500	29,500	31,050	28,900	391,411
June 25, 2025	33,600	31,900	31,900	34,200	31,800	365,392
June 24, 2025	33,750	32,950	32,950	34,650	32,050	2.48M
June 23, 2025	33,200	32,450	32,450	33,300	30,800	297,220
June 20, 2025	32,950	33,950	33,950	34,250	32,300	326,726
June 19, 2025	33,650	33,650	33,650	35,000	32,800	563,647
June 18, 2025	29,500	32,200	32,200	32,300	29,300	507,304
June 17, 2025	28,500	29,150	29,150	29,300	28,250	259,142
June 16, 2025	28,000	27,500	27,500	28,800	27,500	175,743
June 13, 2025	27,700	28,550	28,550	28,600	27,050	559,921
June 12, 2025	25,000	25,400	25,400	25,750	25,000	115,004
June 11, 2025	25,100	25,000	25,000	25,200	24,450	124,699
June 10, 2025	24,450	24,700	24,700	25,000	23,950	188,831
June 09, 2025	22,500	24,350	24,350	25,550	22,250	419,105
June 05, 2025	19,740	21,950	21,950	22,550	19,740	483,554
June 04, 2025	19,390	19,680	19,680	19,690	19,110	118,976
June 02, 2025	19,060	19,280	19,280	19,330	19,060	22,941
May 30, 2025	19,160	19,060	19,060	19,240	19,000	40,962
May 29, 2025	19,180	19,140	19,140	19,190	18,950	51,254
May 28, 2025	19,000	18,990	18,990	19,170	18,560	37,307
May 27, 2025	18,900	18,900	18,900	19,160	18,760	73,502
May 26, 2025	18,920	18,770	18,770	19,090	18,540	112,538
May 23, 2025	19,010	18,900	18,900	19,090	18,710	43,547
May 22, 2025	19,290	19,070	19,070	19,290	18,960	33,102

NHN Corporation (181710.KS) KSC