Netmarble Corporation - 251270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	64,200	62,200	62,200	64,500	62,000	138,051
September 25, 2025	64,800	63,900	63,900	65,500	63,800	183,491
September 24, 2025	65,600	65,200	65,200	66,500	64,600	152,251
September 23, 2025	66,600	65,000	65,000	66,700	64,200	184,744
September 22, 2025	68,000	66,500	66,500	69,000	65,300	232,423
September 19, 2025	66,100	66,100	66,100	66,700	64,700	574,628
September 18, 2025	67,400	67,100	67,100	68,500	66,600	264,140
September 17, 2025	63,800	68,000	68,000	68,600	63,700	490,242
September 16, 2025	62,200	63,500	63,500	64,000	62,200	276,822
September 15, 2025	61,600	62,200	62,200	63,600	61,500	162,278
September 12, 2025	62,100	61,900	61,900	62,600	61,700	112,460
September 11, 2025	62,000	61,700	61,700	62,500	60,800	294,599
September 10, 2025	62,700	62,200	62,200	63,300	61,900	204,108
September 09, 2025	64,100	62,700	62,700	64,300	62,300	237,713
September 08, 2025	62,500	64,400	64,400	65,000	61,800	395,570
September 05, 2025	60,400	60,800	60,800	61,100	60,000	177,056
September 04, 2025	60,000	60,300	60,300	60,500	59,300	95,377
September 03, 2025	58,900	59,400	59,400	60,000	58,700	119,108
September 02, 2025	59,000	58,900	58,900	59,600	58,200	94,998
September 01, 2025	60,200	59,000	59,000	60,200	58,400	100,271
August 29, 2025	61,200	59,900	59,900	61,400	59,600	174,182
August 28, 2025	61,600	61,200	61,200	61,900	60,400	125,132
August 27, 2025	62,300	61,800	61,800	62,400	61,200	111,794
August 26, 2025	60,800	62,200	62,200	63,200	60,600	268,046
August 25, 2025	61,000	61,000	61,000	61,400	60,500	98,026
August 22, 2025	61,400	60,400	60,400	61,600	60,200	112,356
August 21, 2025	60,800	61,700	61,700	62,100	60,700	175,589
August 20, 2025	60,600	60,800	60,800	61,000	59,700	171,316
August 19, 2025	59,400	60,800	60,800	61,300	59,300	312,434
August 18, 2025	58,500	58,900	58,900	59,800	58,200	147,935
August 14, 2025	57,000	58,900	58,900	59,300	56,900	583,864
August 13, 2025	57,700	57,000	57,000	57,700	55,900	244,927
August 12, 2025	56,200	58,200	58,200	58,800	56,100	414,996
August 11, 2025	55,800	56,600	56,600	56,800	55,200	291,374
August 08, 2025	60,700	55,600	55,600	60,700	55,600	898,011
August 07, 2025	59,300	61,900	61,900	62,300	58,400	559,985
August 06, 2025	58,200	58,800	58,800	59,650	58,100	322,084
August 05, 2025	58,900	58,500	58,500	59,900	57,900	424,880
August 04, 2025	58,200	58,700	58,700	60,500	58,100	204,327
August 01, 2025	58,900	58,200	58,200	59,400	57,200	185,878
July 31, 2025	59,700	59,600	59,600	60,000	59,000	167,124
July 30, 2025	60,900	59,700	59,700	61,200	59,600	126,407
July 29, 2025	58,700	61,200	61,200	61,200	58,200	258,135
July 28, 2025	59,400	59,000	59,000	60,300	58,100	117,957
July 25, 2025	58,200	59,300	59,300	59,900	58,100	175,578
July 24, 2025	61,000	58,700	58,700	61,300	58,200	335,942
July 23, 2025	62,600	60,200	60,200	62,900	59,600	1.99M
July 22, 2025	63,900	63,300	63,300	64,000	62,500	177,726
July 21, 2025	62,300	63,800	63,800	64,200	61,800	517,943
July 18, 2025	61,100	61,200	61,200	62,100	60,100	299,792
July 17, 2025	61,500	60,000	60,000	62,000	57,000	614,339
July 16, 2025	61,400	62,300	62,300	62,800	61,000	176,989
July 15, 2025	61,300	61,700	61,700	62,500	61,100	346,112
July 14, 2025	61,500	61,700	61,700	62,500	60,800	215,771
July 11, 2025	61,500	61,700	61,700	63,000	61,000	270,710
July 10, 2025	61,800	62,000	62,000	62,500	60,800	272,064
July 09, 2025	62,300	62,200	62,200	63,200	61,700	161,844
July 08, 2025	62,500	61,700	61,700	63,000	61,000	140,911
July 07, 2025	62,100	61,700	61,700	62,700	60,800	117,684
July 04, 2025	61,800	61,400	61,400	62,300	60,900	158,151

Netmarble Corporation (251270.KS) KSC