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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57,400	57,300	57,300	57,600	56,800	116,839
February 19, 2026	57,900	57,600	57,600	58,900	57,200	190,823
February 13, 2026	57,200	57,200	57,200	58,200	56,800	272,408
February 12, 2026	57,700	57,000	57,000	57,900	56,300	348,959
February 11, 2026	57,300	57,900	57,900	58,900	57,100	324,087
February 10, 2026	55,600	56,500	56,500	57,500	54,800	325,152
February 09, 2026	55,600	55,500	55,500	56,400	54,700	281,463
February 06, 2026	54,600	54,700	54,700	57,900	52,300	1.28M
February 05, 2026	51,400	50,800	50,800	51,900	50,700	174,295
February 04, 2026	51,500	51,600	51,600	52,600	51,100	138,465
February 03, 2026	51,900	51,700	51,700	52,300	50,800	158,811
February 02, 2026	52,500	50,700	50,700	52,700	50,200	237,784
January 30, 2026	53,200	52,800	52,800	54,100	52,800	222,584
January 29, 2026	52,100	53,600	53,600	53,900	51,400	263,848
January 28, 2026	53,300	52,800	52,800	54,000	52,600	178,778
January 27, 2026	52,200	53,000	53,000	53,800	52,000	265,027
January 26, 2026	52,000	52,000	52,000	52,800	51,800	170,218
January 23, 2026	51,000	51,800	51,800	51,900	50,400	170,940
January 22, 2026	48,950	50,900	50,900	51,300	48,950	221,533
January 21, 2026	50,100	49,100	49,100	50,300	48,750	205,323
January 20, 2026	48,700	51,000	51,000	51,500	48,700	234,477
January 19, 2026	48,750	48,900	48,900	49,400	48,000	181,882
January 16, 2026	51,200	50,100	50,100	51,200	49,950	159,680
January 15, 2026	51,000	50,800	50,800	51,800	50,400	156,768
January 14, 2026	51,000	51,200	51,200	51,800	50,200	149,052
January 13, 2026	49,800	50,500	50,500	50,600	49,500	176,954
January 12, 2026	48,750	49,100	49,100	49,400	48,325	137,758
January 09, 2026	49,150	48,600	48,600	49,350	48,200	140,505
January 08, 2026	48,200	48,900	48,900	49,100	47,750	148,081
January 07, 2026	49,200	48,500	48,500	49,250	47,650	230,034
January 06, 2026	49,450	49,450	49,450	50,000	49,250	111,701
January 05, 2026	50,200	49,200	49,200	50,600	48,850	154,380
January 02, 2026	48,550	49,550	49,550	50,000	48,450	251,132
December 30, 2025	48,050	48,250	48,250	48,600	47,850	65,260
December 29, 2025	47,850	48,400	48,400	48,650	47,750	79,996
December 26, 2025	49,350	48,350	48,350	49,650	48,350	75,369
December 24, 2025	49,250	49,500	49,500	49,700	48,900	76,404
December 23, 2025	49,750	49,100	49,100	50,200	49,050	94,783
December 22, 2025	49,900	49,600	49,600	50,100	49,350	98,414
December 19, 2025	48,900	49,150	49,150	49,450	48,600	422,029
December 18, 2025	49,000	48,450	48,450	49,000	47,650	195,732
December 17, 2025	49,300	49,250	49,250	49,600	48,800	138,104
December 16, 2025	49,150	49,050	49,050	49,900	49,000	210,158
December 15, 2025	49,800	49,200	49,200	49,850	49,200	173,709
December 12, 2025	49,650	50,200	50,200	50,600	49,650	113,570
December 11, 2025	49,450	49,150	49,150	50,200	49,000	410,108
December 10, 2025	49,150	49,400	49,400	49,600	48,800	140,331
December 09, 2025	49,050	49,400	49,400	49,450	48,800	139,778
December 08, 2025	50,700	49,050	49,050	50,800	48,650	426,142
December 05, 2025	51,200	50,700	50,700	51,400	50,200	202,172
December 04, 2025	52,600	50,900	50,900	52,600	50,800	232,178
December 03, 2025	53,200	53,500	53,500	53,600	52,600	79,406
December 02, 2025	54,100	53,000	53,000	54,600	52,900	137,299
December 01, 2025	53,200	53,800	53,800	55,100	53,200	134,379
November 28, 2025	52,600	53,000	53,000	53,800	52,600	120,808
November 27, 2025	53,100	53,200	53,200	53,900	52,800	125,863
November 26, 2025	52,600	53,800	53,800	54,500	52,100	193,387
November 25, 2025	52,000	51,700	51,700	52,900	51,300	129,919
November 24, 2025	52,500	51,600	51,600	53,200	51,600	154,169
November 21, 2025	52,000	51,900	51,900	52,200	50,700	122,372

Netmarble Corporation (251270.KS) KSC