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%WTI100.26▲ 0.79%
← 104200.KQ stock page

NHN Bugs Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,520.003,535.003,455.003,475.003,475.0020,392
2024-10-293,540.003,540.003,450.003,520.003,520.0027,369
2024-10-283,430.003,540.003,430.003,540.003,540.0034,280
2024-10-253,520.003,520.003,425.003,430.003,430.0049,504
2024-10-243,585.003,600.003,500.003,520.003,520.00111,320
2024-10-233,480.003,720.003,435.003,610.003,610.00604,113
2024-10-223,525.003,875.003,430.003,430.003,430.001,107,873
2024-10-213,525.003,750.003,495.003,550.003,550.00295,535
2024-10-183,545.003,575.003,495.003,535.003,535.0042,275
2024-10-173,650.003,650.003,555.003,555.003,555.0038,060
2024-10-163,640.003,670.003,605.003,655.003,655.0022,816
2024-10-153,700.003,720.003,665.003,670.003,670.0026,296
2024-10-143,670.003,715.003,650.003,715.003,715.0041,579
2024-10-113,620.003,810.003,620.003,685.003,685.00123,999
2024-10-103,680.003,695.003,620.003,620.003,620.0020,209
2024-10-083,710.003,735.003,660.003,660.003,660.0038,538
2024-10-073,615.003,780.003,610.003,780.003,780.0088,862
2024-10-043,585.003,790.003,585.003,615.003,615.0083,189
2024-10-023,665.003,690.003,590.003,605.003,605.0052,925
2024-09-303,690.003,725.003,650.003,700.003,700.0060,741
2024-09-273,680.003,780.003,680.003,720.003,720.00107,838
2024-09-264,120.004,160.003,755.003,755.003,755.00956,157
2024-09-253,585.003,885.003,585.003,805.003,805.00697,464
2024-09-243,545.003,705.003,540.003,615.003,615.0030,137
2024-09-233,480.003,780.003,480.003,545.003,545.00299,246
2024-09-203,545.003,575.003,500.003,520.003,520.0030,317
2024-09-193,475.003,730.003,410.003,530.003,530.00265,417
2024-09-133,460.003,480.003,435.003,480.003,480.0013,967
2024-09-123,375.003,460.003,375.003,435.003,435.0016,466
2024-09-113,390.003,440.003,375.003,385.003,385.0017,279
2024-09-103,390.003,475.003,390.003,420.003,420.0050,509
2024-09-093,305.003,515.003,300.003,445.003,445.0040,956
2024-09-063,485.003,590.003,410.003,420.003,420.0036,163
2024-09-053,550.003,655.003,515.003,515.003,515.0061,027
2024-09-043,520.003,680.003,510.003,570.003,570.0050,747
2024-09-033,660.003,870.003,660.003,680.003,680.0051,775
2024-09-023,740.003,755.003,635.003,660.003,660.0044,554
2024-08-303,705.003,745.003,670.003,745.003,745.0030,742
2024-08-293,790.003,790.003,695.003,705.003,705.0044,222
2024-08-283,875.003,875.003,790.003,790.003,790.0035,156
2024-08-273,785.003,855.003,760.003,845.003,845.0038,828
2024-08-263,810.003,860.003,775.003,795.003,795.0062,208
2024-08-233,795.003,855.003,755.003,805.003,805.0081,499
2024-08-223,800.004,155.003,745.003,810.003,810.00788,761
2024-08-213,825.003,865.003,775.003,790.003,790.0049,280
2024-08-203,775.003,855.003,750.003,825.003,825.00137,200
2024-08-193,700.004,250.003,670.003,735.003,735.002,197,118
2024-08-163,755.003,765.003,660.003,700.003,700.0047,648
2024-08-143,670.003,765.003,645.003,695.003,695.0041,730
2024-08-133,715.003,740.003,620.003,675.003,675.0028,286
2024-08-123,660.003,750.003,655.003,715.003,715.0032,663
2024-08-093,625.003,760.003,625.003,685.003,685.0036,779
2024-08-083,585.003,620.003,505.003,605.003,605.0023,390
2024-08-073,445.003,680.003,445.003,620.003,620.0057,524
2024-08-063,215.003,470.003,215.003,445.003,445.00106,844
2024-08-053,760.003,830.003,100.003,240.003,240.00246,677
2024-08-024,050.004,050.003,810.003,830.003,830.0080,244
2024-08-013,930.004,115.003,930.004,050.004,050.0067,316
2024-07-313,950.003,970.003,900.003,940.003,940.0051,793
2024-07-304,100.004,125.003,945.003,945.003,945.0098,012
← NewerPage 9 of 21 · 1,223 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.