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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NHN Corporation (181710.KS) KSC