KOSDAQ - Delayed Quote KRW
Nat Games Co.,Ltd. (225570.KQ)
12,850.00
+190.00
+(1.50%)
At close: 2:39:56 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12,740.00 | 12,870.00 | 12,690.00 | 12,850.00 | 12,850.00 | 129,780 |
| Apr 22, 2025 | 12,680.00 | 12,880.00 | 12,530.00 | 12,660.00 | 12,660.00 | 133,999 |
| Apr 21, 2025 | 12,760.00 | 13,070.00 | 12,660.00 | 12,770.00 | 12,770.00 | 215,181 |
| Apr 18, 2025 | 12,570.00 | 12,730.00 | 12,450.00 | 12,730.00 | 12,730.00 | 103,594 |
| Apr 17, 2025 | 12,220.00 | 12,630.00 | 12,220.00 | 12,600.00 | 12,600.00 | 160,829 |
| Apr 16, 2025 | 12,180.00 | 12,470.00 | 12,130.00 | 12,270.00 | 12,270.00 | 110,308 |
| Apr 15, 2025 | 12,370.00 | 12,540.00 | 11,860.00 | 12,300.00 | 12,300.00 | 120,145 |
| Apr 14, 2025 | 12,120.00 | 12,440.00 | 12,020.00 | 12,360.00 | 12,360.00 | 145,685 |
| Apr 11, 2025 | 11,780.00 | 12,090.00 | 11,780.00 | 12,040.00 | 12,040.00 | 152,986 |
| Apr 10, 2025 | 12,050.00 | 12,120.00 | 11,850.00 | 11,920.00 | 11,920.00 | 214,845 |
| Apr 9, 2025 | 11,840.00 | 11,930.00 | 11,450.00 | 11,590.00 | 11,590.00 | 198,862 |
| Apr 8, 2025 | 12,030.00 | 12,160.00 | 11,870.00 | 11,900.00 | 11,900.00 | 171,780 |
| Apr 7, 2025 | 12,100.00 | 12,210.00 | 11,900.00 | 11,910.00 | 11,910.00 | 265,120 |
| Apr 4, 2025 | 12,150.00 | 12,790.00 | 12,150.00 | 12,520.00 | 12,520.00 | 182,817 |
| Apr 3, 2025 | 12,120.00 | 12,450.00 | 12,000.00 | 12,410.00 | 12,410.00 | 99,970 |
| Apr 2, 2025 | 12,560.00 | 12,660.00 | 12,260.00 | 12,320.00 | 12,320.00 | 138,750 |
| Apr 1, 2025 | 12,400.00 | 12,740.00 | 12,400.00 | 12,550.00 | 12,550.00 | 145,319 |
| Mar 31, 2025 | 12,830.00 | 12,830.00 | 12,280.00 | 12,410.00 | 12,410.00 | 277,664 |
| Mar 28, 2025 | 12,940.00 | 13,010.00 | 12,750.00 | 12,850.00 | 12,850.00 | 166,028 |
| Mar 27, 2025 | 13,200.00 | 13,200.00 | 12,800.00 | 13,010.00 | 13,010.00 | 173,617 |
| Mar 26, 2025 | 13,190.00 | 13,290.00 | 13,090.00 | 13,210.00 | 13,210.00 | 146,823 |
| Mar 25, 2025 | 13,160.00 | 13,300.00 | 13,010.00 | 13,120.00 | 13,120.00 | 201,827 |
| Mar 24, 2025 | 12,920.00 | 13,120.00 | 12,780.00 | 13,050.00 | 13,050.00 | 175,436 |
| Mar 21, 2025 | 12,260.00 | 12,940.00 | 12,260.00 | 12,690.00 | 12,690.00 | 498,522 |
| Mar 20, 2025 | 12,430.00 | 12,460.00 | 12,200.00 | 12,220.00 | 12,220.00 | 187,250 |
| Mar 19, 2025 | 12,160.00 | 12,440.00 | 12,160.00 | 12,340.00 | 12,340.00 | 240,128 |
| Mar 18, 2025 | 12,310.00 | 12,330.00 | 12,110.00 | 12,160.00 | 12,160.00 | 211,649 |
| Mar 17, 2025 | 12,290.00 | 12,330.00 | 12,070.00 | 12,220.00 | 12,220.00 | 226,957 |
| Mar 14, 2025 | 11,950.00 | 12,260.00 | 11,950.00 | 12,220.00 | 12,220.00 | 226,868 |
| Mar 13, 2025 | 11,970.00 | 12,220.00 | 11,960.00 | 12,010.00 | 12,010.00 | 398,757 |
| Mar 12, 2025 | 12,220.00 | 12,340.00 | 11,900.00 | 11,950.00 | 11,950.00 | 535,203 |
| Mar 11, 2025 | 12,950.00 | 13,000.00 | 12,060.00 | 12,170.00 | 12,170.00 | 1,624,564 |
| Mar 10, 2025 | 13,650.00 | 13,960.00 | 13,470.00 | 13,480.00 | 13,480.00 | 240,980 |
| Mar 7, 2025 | 13,870.00 | 13,890.00 | 13,570.00 | 13,620.00 | 13,620.00 | 221,088 |
| Mar 6, 2025 | 13,760.00 | 14,010.00 | 13,660.00 | 13,870.00 | 13,870.00 | 184,882 |
| Mar 5, 2025 | 13,350.00 | 13,850.00 | 13,350.00 | 13,750.00 | 13,750.00 | 184,251 |
| Mar 4, 2025 | 13,550.00 | 13,550.00 | 13,200.00 | 13,350.00 | 13,350.00 | 194,103 |
| Feb 28, 2025 | 13,850.00 | 13,990.00 | 13,550.00 | 13,550.00 | 13,550.00 | 336,828 |
| Feb 27, 2025 | 14,090.00 | 14,180.00 | 13,920.00 | 14,090.00 | 14,090.00 | 167,856 |
| Feb 26, 2025 | 14,130.00 | 14,440.00 | 14,080.00 | 14,090.00 | 14,090.00 | 269,129 |
| Feb 25, 2025 | 13,900.00 | 14,290.00 | 13,900.00 | 14,120.00 | 14,120.00 | 212,955 |
| Feb 24, 2025 | 14,150.00 | 14,150.00 | 13,920.00 | 14,030.00 | 14,030.00 | 211,058 |
| Feb 21, 2025 | 14,190.00 | 14,190.00 | 13,880.00 | 14,190.00 | 14,190.00 | 274,504 |
| Feb 20, 2025 | 14,200.00 | 14,850.00 | 14,060.00 | 14,190.00 | 14,190.00 | 1,301,040 |
| Feb 19, 2025 | 13,540.00 | 13,920.00 | 13,500.00 | 13,760.00 | 13,760.00 | 311,949 |
| Feb 18, 2025 | 13,630.00 | 13,670.00 | 13,420.00 | 13,530.00 | 13,530.00 | 198,525 |
| Feb 17, 2025 | 13,620.00 | 13,870.00 | 13,540.00 | 13,600.00 | 13,600.00 | 291,883 |
| Feb 14, 2025 | 13,790.00 | 13,810.00 | 13,240.00 | 13,620.00 | 13,620.00 | 644,066 |
| Feb 13, 2025 | 13,750.00 | 14,160.00 | 13,750.00 | 14,010.00 | 14,010.00 | 320,790 |
| Feb 12, 2025 | 14,100.00 | 14,110.00 | 13,750.00 | 13,870.00 | 13,870.00 | 277,673 |
| Feb 11, 2025 | 13,670.00 | 14,300.00 | 13,640.00 | 14,100.00 | 14,100.00 | 724,301 |
| Feb 10, 2025 | 13,410.00 | 13,760.00 | 13,270.00 | 13,660.00 | 13,660.00 | 223,324 |
| Feb 7, 2025 | 13,620.00 | 13,880.00 | 13,340.00 | 13,410.00 | 13,410.00 | 222,475 |
| Feb 6, 2025 | 13,670.00 | 13,700.00 | 13,530.00 | 13,600.00 | 13,600.00 | 158,343 |
| Feb 5, 2025 | 13,260.00 | 13,650.00 | 13,260.00 | 13,600.00 | 13,600.00 | 306,010 |
| Feb 4, 2025 | 13,110.00 | 13,340.00 | 12,990.00 | 13,250.00 | 13,250.00 | 204,598 |
| Feb 3, 2025 | 13,030.00 | 13,160.00 | 12,690.00 | 12,990.00 | 12,990.00 | 351,034 |
| Jan 31, 2025 | 13,340.00 | 13,430.00 | 13,130.00 | 13,220.00 | 13,220.00 | 173,392 |
| Jan 24, 2025 | 13,390.00 | 13,440.00 | 13,200.00 | 13,200.00 | 13,200.00 | 178,368 |
| Jan 23, 2025 | 13,550.00 | 13,560.00 | 13,350.00 | 13,350.00 | 13,350.00 | 161,566 |
| Jan 22, 2025 | 13,710.00 | 13,710.00 | 13,450.00 | 13,550.00 | 13,550.00 | 150,228 |
| Jan 21, 2025 | 13,540.00 | 13,970.00 | 13,510.00 | 13,630.00 | 13,630.00 | 210,212 |
| Jan 20, 2025 | 13,780.00 | 13,930.00 | 13,480.00 | 13,520.00 | 13,520.00 | 249,865 |
| Jan 17, 2025 | 13,610.00 | 13,800.00 | 13,540.00 | 13,650.00 | 13,650.00 | 172,623 |
| Jan 16, 2025 | 13,730.00 | 13,860.00 | 13,570.00 | 13,570.00 | 13,570.00 | 148,346 |
| Jan 15, 2025 | 13,470.00 | 13,740.00 | 13,280.00 | 13,610.00 | 13,610.00 | 198,275 |
| Jan 14, 2025 | 13,210.00 | 13,550.00 | 13,180.00 | 13,470.00 | 13,470.00 | 221,785 |
| Jan 13, 2025 | 13,560.00 | 13,620.00 | 13,050.00 | 13,110.00 | 13,110.00 | 382,521 |
| Jan 10, 2025 | 13,370.00 | 13,560.00 | 13,300.00 | 13,500.00 | 13,500.00 | 183,551 |
| Jan 9, 2025 | 13,450.00 | 13,510.00 | 13,300.00 | 13,440.00 | 13,440.00 | 180,598 |
| Jan 8, 2025 | 13,610.00 | 13,690.00 | 13,460.00 | 13,510.00 | 13,510.00 | 187,961 |
| Jan 7, 2025 | 13,910.00 | 14,000.00 | 13,620.00 | 13,640.00 | 13,640.00 | 202,863 |
| Jan 6, 2025 | 13,700.00 | 14,010.00 | 13,610.00 | 13,910.00 | 13,910.00 | 254,992 |
| Jan 3, 2025 | 13,400.00 | 13,740.00 | 13,380.00 | 13,710.00 | 13,710.00 | 288,071 |
| Jan 2, 2025 | 13,230.00 | 13,510.00 | 13,190.00 | 13,470.00 | 13,470.00 | 196,995 |
| Dec 30, 2024 | 13,150.00 | 13,590.00 | 13,000.00 | 13,390.00 | 13,390.00 | 201,479 |
| Dec 27, 2024 | 13,230.00 | 13,330.00 | 13,000.00 | 13,150.00 | 13,150.00 | 244,389 |
| Dec 26, 2024 | 13,630.00 | 13,680.00 | 13,160.00 | 13,230.00 | 13,230.00 | 291,275 |
| Dec 24, 2024 | 13,570.00 | 13,790.00 | 13,460.00 | 13,560.00 | 13,560.00 | 139,564 |
| Dec 23, 2024 | 13,660.00 | 13,800.00 | 13,530.00 | 13,540.00 | 13,540.00 | 213,723 |
| Dec 20, 2024 | 13,890.00 | 13,950.00 | 13,510.00 | 13,600.00 | 13,600.00 | 247,685 |
| Dec 19, 2024 | 13,850.00 | 14,060.00 | 13,770.00 | 13,810.00 | 13,810.00 | 243,686 |
| Dec 18, 2024 | 14,000.00 | 14,300.00 | 13,790.00 | 14,240.00 | 14,240.00 | 303,385 |
| Dec 17, 2024 | 14,460.00 | 14,490.00 | 13,990.00 | 14,040.00 | 14,040.00 | 314,033 |
| Dec 16, 2024 | 14,450.00 | 14,630.00 | 14,250.00 | 14,380.00 | 14,380.00 | 633,133 |
| Dec 13, 2024 | 13,430.00 | 14,470.00 | 13,410.00 | 14,300.00 | 14,300.00 | 1,180,145 |
| Dec 12, 2024 | 13,420.00 | 13,750.00 | 13,300.00 | 13,400.00 | 13,400.00 | 383,572 |
| Dec 11, 2024 | 12,980.00 | 13,570.00 | 12,950.00 | 13,420.00 | 13,420.00 | 317,052 |
| Dec 10, 2024 | 12,500.00 | 13,150.00 | 12,500.00 | 13,010.00 | 13,010.00 | 498,315 |
| Dec 9, 2024 | 13,050.00 | 13,290.00 | 12,560.00 | 12,560.00 | 12,560.00 | 747,238 |
| Dec 6, 2024 | 13,800.00 | 14,180.00 | 13,430.00 | 13,490.00 | 13,490.00 | 862,167 |
| Dec 5, 2024 | 14,110.00 | 14,140.00 | 13,440.00 | 13,800.00 | 13,800.00 | 541,267 |
| Dec 4, 2024 | 13,710.00 | 14,190.00 | 13,610.00 | 14,110.00 | 14,110.00 | 606,698 |
| Dec 3, 2024 | 13,800.00 | 14,130.00 | 13,790.00 | 14,010.00 | 14,010.00 | 415,235 |
| Dec 2, 2024 | 13,680.00 | 13,980.00 | 13,560.00 | 13,710.00 | 13,710.00 | 612,761 |
| Nov 29, 2024 | 13,800.00 | 13,800.00 | 13,350.00 | 13,480.00 | 13,480.00 | 281,288 |
| Nov 28, 2024 | 13,630.00 | 14,040.00 | 13,600.00 | 13,690.00 | 13,690.00 | 406,992 |
| Nov 27, 2024 | 13,760.00 | 13,780.00 | 13,380.00 | 13,600.00 | 13,600.00 | 348,374 |
| Nov 26, 2024 | 13,880.00 | 13,980.00 | 13,630.00 | 13,760.00 | 13,760.00 | 248,297 |
| Nov 25, 2024 | 13,740.00 | 13,940.00 | 13,690.00 | 13,870.00 | 13,870.00 | 333,631 |
| Nov 22, 2024 | 13,740.00 | 14,040.00 | 13,620.00 | 13,690.00 | 13,690.00 | 322,664 |
| Nov 21, 2024 | 13,850.00 | 13,870.00 | 13,610.00 | 13,740.00 | 13,740.00 | 285,646 |
| Nov 20, 2024 | 13,800.00 | 13,930.00 | 13,630.00 | 13,770.00 | 13,770.00 | 204,909 |
| Nov 19, 2024 | 13,680.00 | 13,850.00 | 13,420.00 | 13,790.00 | 13,790.00 | 242,229 |
| Nov 18, 2024 | 13,310.00 | 13,910.00 | 13,210.00 | 13,690.00 | 13,690.00 | 413,518 |
| Nov 15, 2024 | 13,020.00 | 13,400.00 | 12,870.00 | 13,290.00 | 13,290.00 | 574,481 |
| Nov 14, 2024 | 13,530.00 | 13,810.00 | 13,020.00 | 13,020.00 | 13,020.00 | 831,826 |
| Nov 13, 2024 | 13,410.00 | 14,210.00 | 13,410.00 | 13,520.00 | 13,520.00 | 857,305 |
| Nov 12, 2024 | 14,200.00 | 14,330.00 | 13,630.00 | 13,720.00 | 13,720.00 | 679,963 |
| Nov 11, 2024 | 14,760.00 | 14,800.00 | 14,120.00 | 14,230.00 | 14,230.00 | 530,006 |
| Nov 8, 2024 | 14,800.00 | 15,060.00 | 14,700.00 | 14,760.00 | 14,760.00 | 413,831 |
| Nov 7, 2024 | 14,620.00 | 14,790.00 | 14,430.00 | 14,590.00 | 14,590.00 | 330,351 |
| Nov 6, 2024 | 14,330.00 | 15,300.00 | 14,330.00 | 14,700.00 | 14,700.00 | 1,332,837 |
| Nov 5, 2024 | 14,390.00 | 14,520.00 | 14,310.00 | 14,430.00 | 14,430.00 | 344,419 |
| Nov 4, 2024 | 14,170.00 | 14,610.00 | 14,150.00 | 14,380.00 | 14,380.00 | 584,914 |
| Nov 1, 2024 | 14,050.00 | 14,310.00 | 13,840.00 | 14,130.00 | 14,130.00 | 437,942 |
| Oct 31, 2024 | 15,290.00 | 15,300.00 | 14,180.00 | 14,230.00 | 14,230.00 | 1,755,520 |
| Oct 30, 2024 | 15,000.00 | 16,110.00 | 14,960.00 | 15,160.00 | 15,160.00 | 2,458,560 |
| Oct 29, 2024 | 14,840.00 | 14,930.00 | 14,640.00 | 14,930.00 | 14,930.00 | 226,273 |
| Oct 28, 2024 | 14,690.00 | 14,950.00 | 14,580.00 | 14,830.00 | 14,830.00 | 275,667 |
| Oct 25, 2024 | 14,600.00 | 14,680.00 | 14,410.00 | 14,550.00 | 14,550.00 | 247,147 |
| Oct 24, 2024 | 14,760.00 | 14,870.00 | 14,550.00 | 14,680.00 | 14,680.00 | 279,679 |
| Oct 23, 2024 | 14,660.00 | 14,970.00 | 14,330.00 | 14,880.00 | 14,880.00 | 341,674 |
| Oct 22, 2024 | 15,100.00 | 15,100.00 | 14,500.00 | 14,650.00 | 14,650.00 | 357,956 |
| Oct 21, 2024 | 14,330.00 | 15,150.00 | 14,330.00 | 15,080.00 | 15,080.00 | 538,792 |
| Oct 18, 2024 | 14,760.00 | 14,890.00 | 14,310.00 | 14,330.00 | 14,330.00 | 629,761 |
| Oct 17, 2024 | 15,000.00 | 15,160.00 | 14,760.00 | 14,760.00 | 14,760.00 | 467,448 |
| Oct 16, 2024 | 15,150.00 | 15,170.00 | 14,920.00 | 14,980.00 | 14,980.00 | 430,085 |
| Oct 15, 2024 | 15,400.00 | 15,500.00 | 14,960.00 | 15,170.00 | 15,170.00 | 446,599 |
| Oct 14, 2024 | 15,220.00 | 15,590.00 | 15,100.00 | 15,260.00 | 15,260.00 | 439,791 |
| Oct 11, 2024 | 15,400.00 | 16,310.00 | 15,100.00 | 15,190.00 | 15,190.00 | 1,538,569 |
| Oct 10, 2024 | 15,660.00 | 15,830.00 | 15,250.00 | 15,300.00 | 15,300.00 | 472,795 |
| Oct 8, 2024 | 16,050.00 | 16,260.00 | 15,200.00 | 15,560.00 | 15,560.00 | 1,293,844 |
| Oct 7, 2024 | 15,600.00 | 16,320.00 | 15,480.00 | 16,200.00 | 16,200.00 | 941,628 |
| Oct 4, 2024 | 15,270.00 | 15,610.00 | 15,080.00 | 15,550.00 | 15,550.00 | 382,739 |
| Oct 2, 2024 | 15,640.00 | 15,640.00 | 15,050.00 | 15,250.00 | 15,250.00 | 522,496 |
| Sep 30, 2024 | 15,590.00 | 16,000.00 | 15,400.00 | 15,640.00 | 15,640.00 | 574,774 |
| Sep 27, 2024 | 15,540.00 | 15,930.00 | 15,320.00 | 15,600.00 | 15,600.00 | 645,398 |
| Sep 26, 2024 | 15,080.00 | 15,500.00 | 15,080.00 | 15,500.00 | 15,500.00 | 407,185 |
| Sep 25, 2024 | 15,250.00 | 15,430.00 | 15,010.00 | 15,040.00 | 15,040.00 | 606,694 |
| Sep 24, 2024 | 15,030.00 | 15,150.00 | 14,760.00 | 15,150.00 | 15,150.00 | 535,828 |
| Sep 23, 2024 | 15,270.00 | 15,270.00 | 14,890.00 | 14,970.00 | 14,970.00 | 721,814 |
| Sep 20, 2024 | 15,800.00 | 15,880.00 | 15,350.00 | 15,440.00 | 15,440.00 | 743,487 |
| Sep 19, 2024 | 15,850.00 | 16,230.00 | 15,450.00 | 15,630.00 | 15,630.00 | 639,313 |
| Sep 13, 2024 | 16,160.00 | 16,170.00 | 15,530.00 | 15,850.00 | 15,850.00 | 643,674 |
| Sep 12, 2024 | 15,490.00 | 16,300.00 | 15,450.00 | 16,050.00 | 16,050.00 | 1,507,500 |
| Sep 11, 2024 | 15,120.00 | 15,640.00 | 14,890.00 | 15,370.00 | 15,370.00 | 1,343,140 |
| Sep 10, 2024 | 15,360.00 | 15,360.00 | 14,760.00 | 14,860.00 | 14,860.00 | 797,948 |
| Sep 9, 2024 | 15,010.00 | 15,370.00 | 14,950.00 | 15,230.00 | 15,230.00 | 844,509 |
| Sep 6, 2024 | 16,100.00 | 16,180.00 | 15,200.00 | 15,270.00 | 15,270.00 | 1,621,260 |
| Sep 5, 2024 | 17,000.00 | 17,100.00 | 16,080.00 | 16,150.00 | 16,150.00 | 1,343,686 |
| Sep 4, 2024 | 17,010.00 | 17,520.00 | 16,700.00 | 16,730.00 | 16,730.00 | 1,996,908 |
| Sep 3, 2024 | 18,440.00 | 18,470.00 | 17,830.00 | 17,880.00 | 17,880.00 | 1,414,328 |
| Sep 2, 2024 | 18,880.00 | 19,230.00 | 18,280.00 | 18,350.00 | 18,350.00 | 2,264,123 |
| Aug 30, 2024 | 21,850.00 | 22,050.00 | 19,100.00 | 19,100.00 | 19,100.00 | 7,235,191 |
| Aug 29, 2024 | 23,100.00 | 24,550.00 | 22,900.00 | 24,250.00 | 24,250.00 | 1,291,886 |
| Aug 28, 2024 | 23,700.00 | 24,100.00 | 22,650.00 | 23,200.00 | 23,200.00 | 1,067,859 |
| Aug 27, 2024 | 23,900.00 | 24,250.00 | 23,350.00 | 23,800.00 | 23,800.00 | 758,965 |
| Aug 26, 2024 | 23,050.00 | 24,150.00 | 22,850.00 | 23,950.00 | 23,950.00 | 1,368,744 |
| Aug 23, 2024 | 22,600.00 | 23,650.00 | 22,300.00 | 23,200.00 | 23,200.00 | 1,181,928 |
| Aug 22, 2024 | 22,850.00 | 23,550.00 | 22,450.00 | 23,050.00 | 23,050.00 | 1,390,830 |
| Aug 21, 2024 | 22,500.00 | 23,100.00 | 22,200.00 | 22,350.00 | 22,350.00 | 719,542 |
| Aug 20, 2024 | 22,600.00 | 23,350.00 | 22,250.00 | 22,850.00 | 22,850.00 | 1,067,228 |
| Aug 19, 2024 | 23,650.00 | 24,100.00 | 22,000.00 | 22,500.00 | 22,500.00 | 2,092,482 |
| Aug 16, 2024 | 22,950.00 | 23,800.00 | 22,350.00 | 23,350.00 | 23,350.00 | 2,468,101 |
| Aug 14, 2024 | 24,600.00 | 24,700.00 | 22,900.00 | 23,100.00 | 23,100.00 | 3,597,137 |
| Aug 13, 2024 | 26,350.00 | 26,650.00 | 23,500.00 | 24,800.00 | 24,800.00 | 4,550,441 |
| Aug 12, 2024 | 28,550.00 | 29,650.00 | 26,300.00 | 26,650.00 | 26,650.00 | 3,100,165 |
| Aug 9, 2024 | 28,000.00 | 30,950.00 | 27,550.00 | 28,850.00 | 28,850.00 | 6,249,161 |
| Aug 8, 2024 | 29,100.00 | 29,700.00 | 27,600.00 | 28,950.00 | 28,950.00 | 2,954,358 |
| Aug 7, 2024 | 25,600.00 | 30,000.00 | 25,500.00 | 29,350.00 | 29,350.00 | 5,905,380 |
| Aug 6, 2024 | 27,400.00 | 28,250.00 | 25,400.00 | 26,350.00 | 26,350.00 | 3,502,761 |
| Aug 5, 2024 | 28,550.00 | 29,000.00 | 24,800.00 | 26,400.00 | 26,400.00 | 3,415,875 |
| Aug 2, 2024 | 28,150.00 | 29,350.00 | 27,350.00 | 28,500.00 | 28,500.00 | 4,458,143 |
| Aug 1, 2024 | 24,050.00 | 30,200.00 | 23,900.00 | 28,800.00 | 28,800.00 | 12,093,810 |
| Jul 31, 2024 | 24,400.00 | 24,600.00 | 23,400.00 | 23,800.00 | 23,800.00 | 987,032 |
| Jul 30, 2024 | 23,450.00 | 24,550.00 | 23,250.00 | 24,400.00 | 24,400.00 | 1,239,711 |
| Jul 29, 2024 | 23,000.00 | 24,650.00 | 22,800.00 | 23,800.00 | 23,800.00 | 3,610,456 |
| Jul 26, 2024 | 21,500.00 | 22,700.00 | 20,650.00 | 22,250.00 | 22,250.00 | 2,020,979 |
| Jul 25, 2024 | 21,900.00 | 22,400.00 | 20,800.00 | 21,900.00 | 21,900.00 | 1,983,755 |
| Jul 24, 2024 | 21,300.00 | 22,750.00 | 21,200.00 | 22,000.00 | 22,000.00 | 1,883,520 |
| Jul 23, 2024 | 21,150.00 | 22,100.00 | 21,000.00 | 21,600.00 | 21,600.00 | 1,335,021 |
| Jul 22, 2024 | 20,850.00 | 22,900.00 | 20,600.00 | 21,550.00 | 21,550.00 | 4,418,860 |
| Jul 19, 2024 | 19,050.00 | 20,950.00 | 18,940.00 | 20,650.00 | 20,650.00 | 5,141,460 |
| Jul 18, 2024 | 18,890.00 | 19,300.00 | 18,120.00 | 18,750.00 | 18,750.00 | 1,620,317 |
| Jul 17, 2024 | 17,940.00 | 19,710.00 | 17,750.00 | 18,850.00 | 18,850.00 | 5,884,720 |
| Jul 16, 2024 | 18,200.00 | 18,200.00 | 17,200.00 | 17,550.00 | 17,550.00 | 1,921,762 |
| Jul 15, 2024 | 18,890.00 | 19,350.00 | 18,300.00 | 18,530.00 | 18,530.00 | 2,866,635 |
| Jul 12, 2024 | 18,160.00 | 19,430.00 | 17,600.00 | 18,200.00 | 18,200.00 | 5,031,423 |
| Jul 11, 2024 | 19,950.00 | 20,300.00 | 18,150.00 | 18,160.00 | 18,160.00 | 6,452,496 |
| Jul 10, 2024 | 19,980.00 | 22,000.00 | 18,040.00 | 21,850.00 | 21,850.00 | 9,750,353 |
| Jul 9, 2024 | 21,250.00 | 21,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | 2,627,769 |
| Jul 8, 2024 | 20,500.00 | 22,400.00 | 20,050.00 | 21,500.00 | 21,500.00 | 10,017,410 |
| Jul 5, 2024 | 19,680.00 | 20,100.00 | 19,000.00 | 19,390.00 | 19,390.00 | 5,460,649 |
| Jul 4, 2024 | 18,700.00 | 19,630.00 | 17,720.00 | 19,200.00 | 19,200.00 | 10,054,500 |
| Jul 3, 2024 | 18,610.00 | 18,950.00 | 16,490.00 | 17,900.00 | 17,900.00 | 13,677,080 |
| Jul 2, 2024 | 15,100.00 | 15,690.00 | 14,620.00 | 15,650.00 | 15,650.00 | 1,322,754 |
| Jul 1, 2024 | 15,480.00 | 15,710.00 | 15,160.00 | 15,320.00 | 15,320.00 | 553,825 |
| Jun 28, 2024 | 14,600.00 | 15,700.00 | 14,530.00 | 15,380.00 | 15,380.00 | 1,093,522 |
| Jun 27, 2024 | 14,700.00 | 14,720.00 | 14,370.00 | 14,480.00 | 14,480.00 | 193,343 |
| Jun 26, 2024 | 14,670.00 | 15,110.00 | 14,530.00 | 14,620.00 | 14,620.00 | 424,481 |
| Jun 25, 2024 | 14,220.00 | 14,770.00 | 14,210.00 | 14,710.00 | 14,710.00 | 426,782 |
| Jun 24, 2024 | 14,260.00 | 14,370.00 | 13,950.00 | 14,030.00 | 14,030.00 | 200,462 |
| Jun 21, 2024 | 14,390.00 | 14,390.00 | 14,060.00 | 14,150.00 | 14,150.00 | 218,854 |
| Jun 20, 2024 | 14,560.00 | 14,710.00 | 14,230.00 | 14,260.00 | 14,260.00 | 286,409 |
| Jun 19, 2024 | 15,680.00 | 15,830.00 | 14,330.00 | 14,560.00 | 14,560.00 | 1,097,025 |
| Jun 18, 2024 | 15,810.00 | 15,940.00 | 15,340.00 | 15,520.00 | 15,520.00 | 453,415 |
| Jun 17, 2024 | 15,270.00 | 16,080.00 | 15,220.00 | 15,750.00 | 15,750.00 | 805,627 |
| Jun 14, 2024 | 15,150.00 | 15,460.00 | 15,100.00 | 15,280.00 | 15,280.00 | 359,411 |
| Jun 13, 2024 | 15,280.00 | 15,460.00 | 15,090.00 | 15,200.00 | 15,200.00 | 416,540 |
| Jun 12, 2024 | 15,100.00 | 15,400.00 | 14,990.00 | 15,260.00 | 15,260.00 | 407,387 |
| Jun 11, 2024 | 15,010.00 | 15,350.00 | 14,790.00 | 15,040.00 | 15,040.00 | 455,741 |
| Jun 10, 2024 | 14,390.00 | 15,200.00 | 14,300.00 | 15,040.00 | 15,040.00 | 1,121,502 |
| Jun 7, 2024 | 14,470.00 | 14,470.00 | 14,100.00 | 14,140.00 | 14,140.00 | 221,266 |
| Jun 5, 2024 | 14,520.00 | 14,910.00 | 14,180.00 | 14,290.00 | 14,290.00 | 393,088 |
| Jun 4, 2024 | 14,420.00 | 14,580.00 | 14,080.00 | 14,140.00 | 14,140.00 | 267,176 |
| Jun 3, 2024 | 14,220.00 | 14,710.00 | 14,160.00 | 14,520.00 | 14,520.00 | 434,199 |
| May 31, 2024 | 13,800.00 | 14,040.00 | 13,790.00 | 14,020.00 | 14,020.00 | 208,253 |
| May 30, 2024 | 13,700.00 | 13,850.00 | 13,540.00 | 13,810.00 | 13,810.00 | 137,044 |
| May 29, 2024 | 13,550.00 | 13,800.00 | 13,450.00 | 13,730.00 | 13,730.00 | 250,233 |
| May 28, 2024 | 13,780.00 | 13,790.00 | 13,500.00 | 13,550.00 | 13,550.00 | 307,456 |
| May 27, 2024 | 14,500.00 | 14,600.00 | 13,720.00 | 13,780.00 | 13,780.00 | 786,847 |
| May 24, 2024 | 14,110.00 | 14,520.00 | 14,110.00 | 14,490.00 | 14,490.00 | 335,910 |
| May 23, 2024 | 14,420.00 | 14,600.00 | 13,960.00 | 14,370.00 | 14,370.00 | 556,441 |
| May 22, 2024 | 15,650.00 | 16,190.00 | 14,550.00 | 14,550.00 | 14,550.00 | 3,581,838 |
| May 21, 2024 | 14,750.00 | 16,160.00 | 14,320.00 | 14,490.00 | 14,490.00 | 3,024,383 |
| May 20, 2024 | 14,170.00 | 14,860.00 | 13,980.00 | 14,790.00 | 14,790.00 | 504,266 |
| May 17, 2024 | 14,350.00 | 14,600.00 | 14,090.00 | 14,160.00 | 14,160.00 | 310,552 |
| May 16, 2024 | 14,520.00 | 14,630.00 | 14,150.00 | 14,200.00 | 14,200.00 | 268,560 |
| May 14, 2024 | 14,310.00 | 15,090.00 | 14,310.00 | 14,500.00 | 14,500.00 | 506,615 |
| May 13, 2024 | 14,950.00 | 14,950.00 | 14,250.00 | 14,310.00 | 14,310.00 | 430,320 |
| May 10, 2024 | 14,290.00 | 15,080.00 | 14,290.00 | 14,870.00 | 14,870.00 | 1,380,865 |
| May 9, 2024 | 14,080.00 | 14,550.00 | 14,000.00 | 14,130.00 | 14,130.00 | 451,328 |
| May 8, 2024 | 13,250.00 | 14,150.00 | 13,250.00 | 14,080.00 | 14,080.00 | 641,220 |
| May 7, 2024 | 13,300.00 | 13,460.00 | 13,290.00 | 13,350.00 | 13,350.00 | 119,753 |
| May 3, 2024 | 13,350.00 | 13,480.00 | 13,200.00 | 13,300.00 | 13,300.00 | 135,160 |
| May 2, 2024 | 13,440.00 | 13,550.00 | 13,290.00 | 13,340.00 | 13,340.00 | 81,678 |
| Apr 30, 2024 | 13,450.00 | 13,530.00 | 13,280.00 | 13,480.00 | 13,480.00 | 109,924 |
| Apr 29, 2024 | 13,340.00 | 13,530.00 | 13,330.00 | 13,530.00 | 13,530.00 | 116,335 |
| Apr 26, 2024 | 13,440.00 | 13,440.00 | 13,150.00 | 13,280.00 | 13,280.00 | 58,302 |
| Apr 25, 2024 | 13,210.00 | 13,480.00 | 13,100.00 | 13,280.00 | 13,280.00 | 72,453 |
| Apr 24, 2024 | 13,490.00 | 13,570.00 | 13,280.00 | 13,340.00 | 13,340.00 | 59,646 |
| Apr 23, 2024 | 13,400.00 | 13,600.00 | 13,270.00 | 13,310.00 | 13,310.00 | 107,318 |
Related Tickers
7NX.MU NEXON Co Ltd
12.90
-0.77%
7NX.BE NEXON Co Ltd
13.00
-0.76%
251270.KS Netmarble Corporation
42,950.00
+0.35%
263750.KQ Pearl Abyss Corp.
33,400.00
-0.30%
NEXOF NEXON Co., Ltd.
12.13
0.00%
NEXOY NEXON Co., Ltd.
15.45
+2.34%
259960.KS KRAFTON, Inc.
373,000.00
-1.58%
CCOEY Capcom Co., Ltd.
13.82
-0.39%
9697.T Capcom Co., Ltd.
3,892.00
+0.80%
PONGF Atari SA
0.1330
0.00%