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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	26,450	25,700	25,700	26,650	25,550	57,776
September 23, 2025	27,000	26,350	26,350	27,000	26,200	31,587
September 22, 2025	27,500	26,700	26,700	27,500	26,700	38,129
September 19, 2025	27,600	27,300	27,300	27,700	27,100	60,495
September 18, 2025	27,250	27,400	27,400	27,650	26,800	31,662
September 17, 2025	27,250	27,350	27,350	27,450	26,850	40,410
September 16, 2025	28,100	26,900	26,900	28,150	26,700	64,872
September 15, 2025	28,050	27,450	27,450	28,100	27,400	41,708
September 12, 2025	27,700	27,900	27,900	28,350	27,350	102,245
September 11, 2025	27,050	27,450	27,450	27,550	27,000	98,055
September 10, 2025	26,850	26,650	26,650	26,900	26,050	75,349
September 09, 2025	25,450	26,100	26,100	26,100	25,350	27,259
September 08, 2025	25,050	25,450	25,450	25,500	25,000	34,312
September 05, 2025	25,300	24,900	24,900	25,300	24,650	34,162
September 04, 2025	24,750	25,000	25,000	25,150	24,750	18,271
September 03, 2025	24,950	24,800	24,800	25,000	24,650	24,236
September 02, 2025	24,850	24,950	24,950	25,400	24,750	42,396
September 01, 2025	26,100	25,100	25,100	26,100	24,800	71,204
August 29, 2025	26,000	26,000	26,000	26,300	25,900	26,868
August 28, 2025	26,350	25,900	25,900	26,350	25,700	63,931
August 27, 2025	26,900	26,350	26,350	27,000	25,950	147,575
August 26, 2025	26,800	26,800	26,800	27,200	26,300	314,895
August 25, 2025	26,650	27,000	27,000	27,000	26,500	56,412
August 22, 2025	26,950	26,400	26,400	27,150	26,200	65,936
August 21, 2025	27,050	26,750	26,750	27,650	26,700	52,296
August 20, 2025	26,800	26,800	26,800	27,000	25,950	83,279
August 19, 2025	27,150	27,200	27,200	27,450	26,900	73,825
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

NHN Corporation (181710.KS) KSC