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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	61,900	62,100	62,100	63,900	61,500	548,428
July 02, 2025	61,600	61,300	61,300	62,600	60,600	174,354
July 01, 2025	62,100	62,000	62,000	62,700	61,200	218,273
June 30, 2025	59,300	62,000	62,000	62,900	59,100	332,411
June 27, 2025	60,200	59,100	59,100	60,200	58,500	125,406
June 26, 2025	60,200	60,200	60,200	60,400	58,400	184,206
June 25, 2025	61,000	60,500	60,500	61,100	59,500	184,415
June 24, 2025	60,300	61,100	61,100	61,600	58,900	296,303
June 23, 2025	60,100	59,700	59,700	60,700	58,400	199,110
June 20, 2025	60,300	60,500	60,500	60,900	58,900	389,210
June 19, 2025	60,100	59,900	59,900	60,500	58,400	221,653
June 18, 2025	56,500	60,200	60,200	60,900	56,400	395,028
June 17, 2025	57,800	57,000	57,000	58,500	56,500	206,039
June 16, 2025	57,700	57,000	57,000	58,400	56,300	155,633
June 13, 2025	60,400	58,100	58,100	60,800	57,100	324,754
June 12, 2025	58,300	59,900	59,900	60,100	58,100	499,657
June 11, 2025	59,500	59,600	59,600	60,800	58,400	257,666
June 10, 2025	56,200	60,100	60,100	61,300	55,900	703,124
June 09, 2025	55,400	54,800	54,800	55,600	54,500	161,096
June 05, 2025	54,600	55,900	55,900	57,000	54,400	169,961
June 04, 2025	54,900	54,700	54,700	55,700	54,100	147,353
June 02, 2025	51,500	55,100	55,100	55,400	51,400	359,288
May 30, 2025	50,800	51,100	51,100	51,700	50,400	109,373
May 29, 2025	52,200	51,000	51,000	52,200	50,300	172,930
May 28, 2025	51,300	51,600	51,600	52,500	51,100	87,761
May 27, 2025	51,500	51,300	51,300	52,300	51,000	61,260
May 26, 2025	50,700	52,400	52,400	52,600	50,700	189,207
May 23, 2025	51,400	50,500	50,500	51,800	49,750	118,033
May 22, 2025	51,500	51,400	51,400	52,700	51,200	116,097

Netmarble Corporation (251270.KS) KSC