NHN Bugs Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4,000.00 | 4,000.00 | 3,850.00 | 3,965.00 | 3,965.00 | 79,654 |
| 2026-04-21 | 4,105.00 | 4,175.00 | 3,970.00 | 4,045.00 | 4,045.00 | 102,036 |
| 2026-04-20 | 4,265.00 | 4,345.00 | 4,060.00 | 4,200.00 | 4,200.00 | 81,300 |
| 2026-04-17 | 4,290.00 | 4,365.00 | 4,185.00 | 4,300.00 | 4,300.00 | 91,759 |
| 2026-04-16 | 4,500.00 | 4,500.00 | 4,265.00 | 4,290.00 | 4,290.00 | 180,111 |
| 2026-04-15 | 4,385.00 | 5,050.00 | 4,320.00 | 4,520.00 | 4,520.00 | 631,297 |
| 2026-04-14 | 4,100.00 | 4,455.00 | 4,060.00 | 4,385.00 | 4,385.00 | 160,805 |
| 2026-04-13 | 4,005.00 | 4,210.00 | 3,900.00 | 4,100.00 | 4,100.00 | 119,428 |
| 2026-04-10 | 3,735.00 | 4,250.00 | 3,735.00 | 3,990.00 | 3,990.00 | 412,819 |
| 2026-04-09 | 3,940.00 | 3,940.00 | 3,650.00 | 3,765.00 | 3,765.00 | 89,727 |
| 2026-04-08 | 4,030.00 | 4,270.00 | 3,860.00 | 3,920.00 | 3,920.00 | 361,175 |
| 2026-04-07 | 3,710.00 | 4,735.00 | 3,590.00 | 3,995.00 | 3,995.00 | 2,360,974 |
| 2026-04-06 | 3,545.00 | 3,705.00 | 3,455.00 | 3,705.00 | 3,705.00 | 98,480 |
| 2026-04-03 | 3,635.00 | 3,680.00 | 3,410.00 | 3,540.00 | 3,540.00 | 88,028 |
| 2026-04-02 | 3,730.00 | 3,895.00 | 3,560.00 | 3,635.00 | 3,635.00 | 113,784 |
| 2026-04-01 | 3,775.00 | 3,920.00 | 3,605.00 | 3,725.00 | 3,725.00 | 154,650 |
| 2026-03-31 | 3,950.00 | 4,040.00 | 3,565.00 | 3,700.00 | 3,700.00 | 180,603 |
| 2026-03-30 | 3,755.00 | 4,115.00 | 3,700.00 | 3,950.00 | 3,950.00 | 747,050 |
| 2026-03-27 | 4,540.00 | 4,540.00 | 3,975.00 | 4,405.00 | 4,405.00 | 545,802 |
| 2026-03-26 | 4,685.00 | 5,150.00 | 4,550.00 | 4,735.00 | 4,735.00 | 280,636 |
| 2026-03-25 | 4,720.00 | 4,795.00 | 4,575.00 | 4,685.00 | 4,685.00 | 178,577 |
| 2026-03-24 | 5,270.00 | 5,270.00 | 4,530.00 | 4,720.00 | 4,720.00 | 218,753 |
| 2026-03-23 | 5,050.00 | 5,550.00 | 4,880.00 | 5,070.00 | 5,070.00 | 299,808 |
| 2026-03-20 | 5,900.00 | 6,110.00 | 4,800.00 | 5,050.00 | 5,050.00 | 628,405 |
| 2026-03-19 | 5,370.00 | 6,240.00 | 5,350.00 | 5,860.00 | 5,860.00 | 749,633 |
| 2026-03-18 | 5,390.00 | 5,550.00 | 5,200.00 | 5,390.00 | 5,390.00 | 136,431 |
| 2026-03-17 | 5,510.00 | 5,570.00 | 5,190.00 | 5,380.00 | 5,380.00 | 182,640 |
| 2026-03-16 | 5,520.00 | 5,890.00 | 5,300.00 | 5,440.00 | 5,440.00 | 190,918 |
| 2026-03-13 | 5,370.00 | 5,440.00 | 5,120.00 | 5,280.00 | 5,280.00 | 130,941 |
| 2026-03-12 | 5,270.00 | 5,600.00 | 5,170.00 | 5,330.00 | 5,330.00 | 137,391 |
| 2026-03-11 | 5,600.00 | 5,600.00 | 5,140.00 | 5,270.00 | 5,270.00 | 170,112 |
| 2026-03-10 | 5,130.00 | 5,190.00 | 4,855.00 | 5,070.00 | 5,070.00 | 99,482 |
| 2026-03-09 | 4,835.00 | 4,850.00 | 4,510.00 | 4,795.00 | 4,795.00 | 153,214 |
| 2026-03-06 | 5,200.00 | 5,410.00 | 4,985.00 | 4,985.00 | 4,985.00 | 271,402 |
| 2026-03-05 | 4,875.00 | 5,580.00 | 4,875.00 | 5,300.00 | 5,300.00 | 169,982 |
| 2026-03-04 | 5,060.00 | 5,370.00 | 4,485.00 | 4,695.00 | 4,695.00 | 264,083 |
| 2026-03-03 | 5,620.00 | 5,870.00 | 5,060.00 | 5,080.00 | 5,080.00 | 177,129 |
| 2026-02-27 | 5,420.00 | 5,800.00 | 5,420.00 | 5,620.00 | 5,620.00 | 183,708 |
| 2026-02-26 | 5,520.00 | 5,670.00 | 5,360.00 | 5,420.00 | 5,420.00 | 122,275 |
| 2026-02-25 | 5,900.00 | 5,900.00 | 5,280.00 | 5,490.00 | 5,490.00 | 254,952 |
| 2026-02-24 | 6,140.00 | 6,140.00 | 5,540.00 | 5,860.00 | 5,860.00 | 232,752 |
| 2026-02-23 | 6,280.00 | 6,480.00 | 6,040.00 | 6,130.00 | 6,130.00 | 192,851 |
| 2026-02-20 | 6,340.00 | 6,550.00 | 6,170.00 | 6,280.00 | 6,280.00 | 317,202 |
| 2026-02-19 | 5,320.00 | 6,340.00 | 5,320.00 | 6,290.00 | 6,290.00 | 412,821 |
| 2026-02-13 | 5,340.00 | 5,480.00 | 5,150.00 | 5,210.00 | 5,210.00 | 166,068 |
| 2026-02-12 | 5,450.00 | 5,565.00 | 5,190.00 | 5,340.00 | 5,340.00 | 161,980 |
| 2026-02-11 | 5,650.00 | 5,660.00 | 5,250.00 | 5,410.00 | 5,410.00 | 101,640 |
| 2026-02-10 | 5,940.00 | 6,060.00 | 4,750.00 | 5,430.00 | 5,430.00 | 975,458 |
| 2026-02-09 | 5,980.00 | 6,150.00 | 5,290.00 | 6,020.00 | 6,020.00 | 272,842 |
| 2026-02-06 | 6,000.00 | 6,120.00 | 5,660.00 | 5,950.00 | 5,950.00 | 69,409 |
| 2026-02-05 | 6,390.00 | 6,390.00 | 5,960.00 | 6,010.00 | 6,010.00 | 129,737 |
| 2026-02-04 | 6,480.00 | 6,690.00 | 6,200.00 | 6,380.00 | 6,380.00 | 166,942 |
| 2026-02-03 | 6,140.00 | 6,750.00 | 5,980.00 | 6,340.00 | 6,340.00 | 212,418 |
| 2026-02-02 | 6,010.00 | 6,500.00 | 5,500.00 | 6,100.00 | 6,100.00 | 271,027 |
| 2026-01-30 | 6,200.00 | 6,540.00 | 5,970.00 | 6,040.00 | 6,040.00 | 254,732 |
| 2026-01-29 | 6,660.00 | 7,240.00 | 6,020.00 | 6,090.00 | 6,090.00 | 687,342 |
| 2026-01-28 | 6,140.00 | 6,730.00 | 5,900.00 | 6,660.00 | 6,660.00 | 401,587 |
| 2026-01-27 | 6,210.00 | 6,210.00 | 5,740.00 | 6,050.00 | 6,050.00 | 165,167 |
| 2026-01-26 | 5,690.00 | 6,210.00 | 5,690.00 | 6,020.00 | 6,020.00 | 580,911 |
| 2026-01-23 | 5,360.00 | 5,790.00 | 5,270.00 | 5,690.00 | 5,690.00 | 335,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.