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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	52,400	52,300	52,300	52,700	50,800	170,048
November 19, 2025	53,000	52,300	52,300	53,100	51,500	132,930
November 18, 2025	53,800	52,500	52,500	53,900	52,000	163,150
November 17, 2025	55,200	53,800	53,800	55,500	53,400	135,849
November 14, 2025	55,600	55,200	55,200	56,800	54,600	120,076
November 13, 2025	56,300	56,400	56,400	56,900	56,000	181,981
November 12, 2025	54,900	56,000	56,000	56,300	54,500	128,830
November 11, 2025	53,900	55,200	55,200	55,700	53,400	221,490
November 10, 2025	51,700	54,300	54,300	54,300	51,500	314,306
November 07, 2025	55,000	50,900	50,900	55,000	50,300	495,094
November 06, 2025	55,500	55,400	55,400	56,000	53,400	238,910
November 05, 2025	55,900	54,300	54,300	56,000	53,400	169,929
November 04, 2025	55,000	55,600	55,600	56,100	54,700	99,977
November 03, 2025	54,600	55,900	55,900	57,000	54,600	284,212
October 31, 2025	54,700	54,100	54,100	55,300	54,000	204,599
October 30, 2025	54,900	54,800	54,800	55,300	53,800	231,078
October 29, 2025	56,700	55,000	55,000	56,700	54,600	236,410
October 28, 2025	55,700	56,100	56,100	56,900	55,100	180,316
October 27, 2025	54,600	55,200	55,200	55,900	54,500	152,298
October 24, 2025	56,000	54,600	54,600	56,400	54,600	211,210
October 23, 2025	57,000	55,800	55,800	58,400	55,800	303,955
October 22, 2025	55,300	56,600	56,600	57,300	55,000	257,381
October 21, 2025	56,200	54,900	54,900	56,700	54,800	307,350
October 20, 2025	54,400	54,600	54,600	55,300	53,500	208,017
October 17, 2025	55,100	54,200	54,200	55,400	53,600	157,829
October 16, 2025	56,500	55,300	55,300	57,000	55,000	287,035
October 15, 2025	56,000	56,100	56,100	56,700	55,400	170,978
October 14, 2025	56,900	55,600	55,600	57,100	55,500	275,037
October 13, 2025	57,400	57,000	57,000	57,500	56,200	159,218
October 10, 2025	58,800	58,000	58,000	59,000	56,900	251,178
October 02, 2025	62,500	59,000	59,000	62,600	58,900	392,901
October 01, 2025	62,900	62,100	62,100	63,900	62,100	90,570
September 30, 2025	62,800	61,700	61,700	63,500	61,700	101,559
September 29, 2025	63,300	63,000	63,000	64,300	62,400	107,838
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

Netmarble Corporation (251270.KS) KSC