See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 104200.KQ stock page

NHN Bugs Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-235,360.005,790.005,270.005,690.005,690.00335,200
2026-01-225,200.005,450.005,160.005,350.005,350.00218,750
2026-01-214,915.005,320.004,900.005,160.005,160.00217,711
2026-01-205,100.005,590.004,750.004,915.004,915.00251,422
2026-01-194,230.005,160.004,230.005,100.005,100.00697,446
2026-01-165,300.005,340.004,310.004,345.004,345.001,234,133
2026-01-155,100.005,700.005,100.005,580.005,580.00578,779
2026-01-144,900.005,360.004,500.005,080.005,080.00346,392
2026-01-135,110.005,540.004,500.004,710.004,710.00681,341
2026-01-125,250.005,600.005,080.005,110.005,110.001,060,828
2026-01-094,155.005,090.004,155.004,880.004,880.001,905,948
2026-01-083,880.004,530.003,865.004,135.004,135.002,050,056
2026-01-073,550.004,005.003,550.003,875.003,875.00852,149
2026-01-063,195.003,895.003,170.003,670.003,670.002,520,498
2026-01-053,080.003,250.003,065.003,195.003,195.00152,837
2026-01-023,000.003,115.002,965.003,080.003,080.0054,011
2025-12-302,925.003,015.002,925.003,000.003,000.0028,548
2025-12-293,005.003,035.002,945.002,960.002,960.0047,834
2025-12-263,155.003,155.003,020.003,040.003,040.0068,168
2025-12-243,060.003,185.003,060.003,140.003,140.0066,350
2025-12-233,130.003,150.003,060.003,090.003,090.0045,781
2025-12-223,110.003,185.003,090.003,150.003,150.0079,282
2025-12-193,070.003,220.003,055.003,100.003,100.00158,434
2025-12-182,890.003,145.002,865.003,065.003,065.00119,293
2025-12-172,820.002,925.002,815.002,915.002,915.0053,994
2025-12-162,930.003,030.002,825.002,830.002,830.0089,615
2025-12-152,925.003,080.002,890.002,940.002,940.00144,348
2025-12-122,840.003,150.002,835.002,950.002,950.00433,219
2025-12-112,950.002,975.002,870.002,885.002,885.00255,134
2025-12-102,750.003,265.002,715.002,995.002,995.003,379,637
2025-12-092,615.003,265.002,610.002,765.002,765.002,370,707
2025-12-082,645.002,660.002,580.002,640.002,640.0050,724
2025-12-052,595.002,640.002,570.002,635.002,635.0036,868
2025-12-042,665.002,665.002,585.002,625.002,625.0022,396
2025-12-032,620.002,700.002,600.002,620.002,620.0022,524
2025-12-022,580.002,620.002,570.002,620.002,620.0020,808
2025-12-012,590.002,680.002,580.002,600.002,600.0016,580
2025-11-282,575.002,625.002,575.002,590.002,590.0019,242
2025-11-272,595.002,630.002,570.002,595.002,595.0018,712
2025-11-262,610.002,615.002,535.002,600.002,600.0014,907
2025-11-252,585.002,620.002,550.002,580.002,580.0016,782
2025-11-242,625.002,640.002,525.002,600.002,600.0027,234
2025-11-212,660.002,665.002,575.002,635.002,635.0014,675
2025-11-202,600.002,670.002,600.002,670.002,670.0013,389
2025-11-192,580.002,690.002,525.002,625.002,625.0021,696
2025-11-182,635.002,695.002,570.002,605.002,605.0071,835
2025-11-172,705.002,730.002,680.002,700.002,700.0019,131
2025-11-142,690.002,755.002,690.002,710.002,710.0010,412
2025-11-132,735.002,785.002,710.002,755.002,755.0028,382
2025-11-122,615.002,830.002,615.002,735.002,735.0038,512
2025-11-112,725.002,800.002,670.002,685.002,685.0028,240
2025-11-102,675.002,750.002,675.002,730.002,730.0016,513
2025-11-072,705.002,715.002,650.002,675.002,675.0021,902
2025-11-062,725.002,770.002,690.002,705.002,705.0028,534
2025-11-052,780.002,780.002,615.002,705.002,705.0079,906
2025-11-042,815.002,845.002,765.002,780.002,780.0056,071
2025-11-032,875.002,875.002,815.002,825.002,825.0043,392
2025-10-312,910.002,910.002,830.002,855.002,855.0068,611
2025-10-302,960.003,000.002,855.002,890.002,890.0085,630
2025-10-293,005.003,005.002,945.002,970.002,970.0033,437
← NewerPage 4 of 21 · 1,224 trading daysOlder →

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.