KSE - Delayed Quote KRW
Netmarble Corporation (251270.KS)
42,950.00
+150.00
+(0.35%)
At close: 3:30:23 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 | 43,000.00 | 43,300.00 | 42,800.00 | 42,950.00 | 42,950.00 | 85,176 |
| Apr 22, 2025 | 43,350.00 | 43,500.00 | 42,550.00 | 42,800.00 | 42,800.00 | 64,849 |
| Apr 21, 2025 | 43,600.00 | 43,950.00 | 43,050.00 | 43,350.00 | 43,350.00 | 73,002 |
| Apr 18, 2025 | 43,900.00 | 44,350.00 | 43,100.00 | 44,000.00 | 44,000.00 | 129,928 |
| Apr 17, 2025 | 41,250.00 | 43,900.00 | 41,250.00 | 43,600.00 | 43,600.00 | 310,423 |
| Apr 16, 2025 | 41,500.00 | 41,750.00 | 41,300.00 | 41,350.00 | 41,350.00 | 61,767 |
| Apr 15, 2025 | 41,350.00 | 41,800.00 | 40,850.00 | 41,700.00 | 41,700.00 | 70,059 |
| Apr 14, 2025 | 40,600.00 | 41,500.00 | 40,600.00 | 41,400.00 | 41,400.00 | 94,403 |
| Apr 11, 2025 | 38,600.00 | 41,000.00 | 38,600.00 | 40,900.00 | 40,900.00 | 102,699 |
| Apr 10, 2025 | 39,100.00 | 39,850.00 | 38,350.00 | 39,400.00 | 39,400.00 | 245,859 |
| Apr 9, 2025 | 37,800.00 | 38,550.00 | 37,500.00 | 37,500.00 | 37,500.00 | 144,499 |
| Apr 8, 2025 | 40,000.00 | 40,400.00 | 38,500.00 | 38,500.00 | 38,500.00 | 129,098 |
| Apr 7, 2025 | 40,250.00 | 40,550.00 | 39,400.00 | 39,550.00 | 39,550.00 | 110,425 |
| Apr 4, 2025 | 40,950.00 | 42,250.00 | 40,550.00 | 41,650.00 | 41,650.00 | 96,437 |
| Apr 3, 2025 | 40,350.00 | 41,750.00 | 40,150.00 | 41,650.00 | 41,650.00 | 137,422 |
| Apr 2, 2025 | 41,000.00 | 42,150.00 | 39,750.00 | 41,500.00 | 41,500.00 | 118,072 |
| Apr 1, 2025 | 39,250.00 | 41,100.00 | 39,250.00 | 40,750.00 | 40,750.00 | 164,453 |
| Mar 31, 2025 | 40,500.00 | 40,500.00 | 38,700.00 | 39,150.00 | 39,150.00 | 144,607 |
| Mar 28, 2025 | 41,600.00 | 41,650.00 | 40,400.00 | 40,700.00 | 40,700.00 | 81,790 |
| Mar 27, 2025 | 41,450.00 | 42,150.00 | 41,050.00 | 41,450.00 | 41,450.00 | 131,767 |
| Mar 26, 2025 | 40,950.00 | 41,650.00 | 40,500.00 | 41,400.00 | 41,400.00 | 171,177 |
| Mar 25, 2025 | 40,150.00 | 40,550.00 | 39,700.00 | 40,250.00 | 40,250.00 | 96,754 |
| Mar 24, 2025 | 40,500.00 | 40,900.00 | 40,050.00 | 40,050.00 | 40,050.00 | 80,139 |
| Mar 21, 2025 | 39,800.00 | 41,200.00 | 39,300.00 | 40,900.00 | 40,900.00 | 270,498 |
| Mar 20, 2025 | 40,500.00 | 40,900.00 | 39,850.00 | 40,000.00 | 40,000.00 | 115,585 |
| Mar 19, 2025 | 40,350.00 | 40,750.00 | 40,200.00 | 40,350.00 | 40,350.00 | 96,436 |
| Mar 18, 2025 | 40,650.00 | 41,300.00 | 40,300.00 | 40,350.00 | 40,350.00 | 121,960 |
| Mar 17, 2025 | 40,300.00 | 40,800.00 | 40,150.00 | 40,500.00 | 40,500.00 | 97,669 |
| Mar 14, 2025 | 40,450.00 | 41,000.00 | 39,950.00 | 40,100.00 | 40,100.00 | 122,892 |
| Mar 13, 2025 | 39,500.00 | 40,950.00 | 39,200.00 | 40,400.00 | 40,400.00 | 462,722 |
| Mar 12, 2025 | 39,950.00 | 40,400.00 | 38,450.00 | 39,250.00 | 39,250.00 | 278,726 |
| Mar 11, 2025 | 40,000.00 | 40,550.00 | 39,800.00 | 40,100.00 | 40,100.00 | 189,695 |
| Mar 10, 2025 | 41,000.00 | 42,150.00 | 40,550.00 | 41,150.00 | 41,150.00 | 154,640 |
| Mar 7, 2025 | 41,200.00 | 41,550.00 | 40,800.00 | 41,000.00 | 41,000.00 | 146,438 |
| Mar 6, 2025 | 40,850.00 | 42,150.00 | 40,650.00 | 41,550.00 | 41,550.00 | 214,261 |
| Mar 5, 2025 | 40,350.00 | 41,250.00 | 40,050.00 | 40,700.00 | 40,700.00 | 268,288 |
| Mar 4, 2025 | 40,100.00 | 40,900.00 | 39,750.00 | 40,050.00 | 40,050.00 | 458,786 |
| Feb 28, 2025 | 43,800.00 | 43,900.00 | 40,250.00 | 40,250.00 | 40,250.00 | 3,242,896 |
| Feb 27, 2025 | 45,200.00 | 45,650.00 | 44,050.00 | 44,350.00 | 44,350.00 | 231,955 |
| Feb 26, 2025 | 44,750.00 | 45,700.00 | 44,600.00 | 45,200.00 | 45,200.00 | 125,066 |
| Feb 25, 2025 | 46,050.00 | 46,450.00 | 44,700.00 | 44,750.00 | 44,750.00 | 174,315 |
| Feb 24, 2025 | 46,700.00 | 47,200.00 | 46,250.00 | 46,500.00 | 46,500.00 | 68,086 |
| Feb 21, 2025 | 47,300.00 | 47,550.00 | 46,800.00 | 46,900.00 | 46,900.00 | 52,912 |
| Feb 20, 2025 | 47,850.00 | 48,100.00 | 47,100.00 | 47,300.00 | 47,300.00 | 113,128 |
| Feb 19, 2025 | 45,750.00 | 47,150.00 | 45,750.00 | 46,700.00 | 46,700.00 | 73,806 |
| Feb 18, 2025 | 45,500.00 | 46,200.00 | 45,000.00 | 46,150.00 | 46,150.00 | 68,544 |
| Feb 17, 2025 | 46,450.00 | 46,450.00 | 45,450.00 | 45,550.00 | 45,550.00 | 84,338 |
| Feb 14, 2025 | 47,700.00 | 48,000.00 | 45,650.00 | 46,250.00 | 46,250.00 | 169,083 |
| Feb 13, 2025 | 46,450.00 | 46,750.00 | 45,000.00 | 46,750.00 | 46,750.00 | 185,253 |
| Feb 12, 2025 | 46,400.00 | 46,450.00 | 44,950.00 | 46,050.00 | 46,050.00 | 109,181 |
| Feb 11, 2025 | 45,400.00 | 46,400.00 | 45,200.00 | 46,100.00 | 46,100.00 | 90,854 |
| Feb 10, 2025 | 44,500.00 | 45,850.00 | 44,500.00 | 45,450.00 | 45,450.00 | 100,326 |
| Feb 7, 2025 | 45,200.00 | 45,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 68,092 |
| Feb 6, 2025 | 45,450.00 | 45,650.00 | 44,900.00 | 45,550.00 | 45,550.00 | 73,923 |
| Feb 5, 2025 | 44,400.00 | 45,700.00 | 44,350.00 | 45,000.00 | 45,000.00 | 99,483 |
| Feb 4, 2025 | 43,700.00 | 44,500.00 | 43,700.00 | 44,500.00 | 44,500.00 | 138,815 |
| Feb 3, 2025 | 43,650.00 | 43,850.00 | 42,350.00 | 43,500.00 | 43,500.00 | 152,883 |
| Jan 31, 2025 | 44,400.00 | 44,600.00 | 43,600.00 | 44,300.00 | 44,300.00 | 88,819 |
| Jan 24, 2025 | 44,100.00 | 44,300.00 | 43,400.00 | 43,550.00 | 43,550.00 | 132,991 |
| Jan 23, 2025 | 46,000.00 | 46,050.00 | 43,850.00 | 44,000.00 | 44,000.00 | 223,448 |
| Jan 22, 2025 | 46,650.00 | 47,000.00 | 45,200.00 | 45,850.00 | 45,850.00 | 182,682 |
| Jan 21, 2025 | 47,100.00 | 48,100.00 | 46,200.00 | 46,350.00 | 46,350.00 | 135,041 |
| Jan 20, 2025 | 47,050.00 | 47,550.00 | 46,500.00 | 46,950.00 | 46,950.00 | 75,457 |
| Jan 17, 2025 | 48,400.00 | 48,950.00 | 46,800.00 | 47,000.00 | 47,000.00 | 140,533 |
| Jan 16, 2025 | 48,100.00 | 48,950.00 | 47,900.00 | 48,650.00 | 48,650.00 | 89,491 |
| Jan 15, 2025 | 49,900.00 | 50,500.00 | 47,350.00 | 47,700.00 | 47,700.00 | 182,310 |
| Jan 14, 2025 | 50,300.00 | 50,300.00 | 48,700.00 | 49,900.00 | 49,900.00 | 74,781 |
| Jan 13, 2025 | 51,600.00 | 52,100.00 | 49,850.00 | 50,000.00 | 50,000.00 | 89,471 |
| Jan 10, 2025 | 52,100.00 | 53,100.00 | 51,800.00 | 51,800.00 | 51,800.00 | 70,425 |
| Jan 9, 2025 | 52,200.00 | 53,000.00 | 51,900.00 | 52,300.00 | 52,300.00 | 96,285 |
| Jan 8, 2025 | 52,100.00 | 53,500.00 | 52,100.00 | 52,700.00 | 52,700.00 | 63,331 |
| Jan 7, 2025 | 52,700.00 | 53,700.00 | 52,300.00 | 52,600.00 | 52,600.00 | 54,412 |
| Jan 6, 2025 | 52,100.00 | 53,000.00 | 51,700.00 | 52,700.00 | 52,700.00 | 65,036 |
| Jan 3, 2025 | 50,600.00 | 53,400.00 | 50,600.00 | 52,500.00 | 52,500.00 | 89,641 |
| Jan 2, 2025 | 51,700.00 | 51,900.00 | 50,200.00 | 50,600.00 | 50,600.00 | 56,943 |
| Dec 30, 2024 | 51,800.00 | 52,800.00 | 51,000.00 | 51,700.00 | 51,700.00 | 75,267 |
| Dec 27, 2024 | 417 Dividend | |||||
| Dec 27, 2024 | 52,600.00 | 53,000.00 | 50,900.00 | 51,400.00 | 51,400.00 | 63,262 |
| Dec 26, 2024 | 53,200.00 | 54,800.00 | 52,100.00 | 52,300.00 | 51,883.00 | 80,957 |
| Dec 24, 2024 | 53,000.00 | 54,700.00 | 52,500.00 | 53,000.00 | 52,577.42 | 61,577 |
| Dec 23, 2024 | 53,400.00 | 53,800.00 | 51,900.00 | 52,900.00 | 52,478.21 | 99,804 |
| Dec 20, 2024 | 53,200.00 | 54,500.00 | 52,900.00 | 52,900.00 | 52,478.21 | 99,454 |
| Dec 19, 2024 | 55,500.00 | 55,700.00 | 53,300.00 | 53,600.00 | 53,172.63 | 142,550 |
| Dec 18, 2024 | 55,500.00 | 57,400.00 | 55,200.00 | 56,900.00 | 56,446.32 | 60,477 |
| Dec 17, 2024 | 56,300.00 | 56,300.00 | 55,200.00 | 55,600.00 | 55,156.69 | 66,145 |
| Dec 16, 2024 | 57,700.00 | 57,700.00 | 55,300.00 | 56,100.00 | 55,652.70 | 84,567 |
| Dec 13, 2024 | 56,400.00 | 58,600.00 | 56,200.00 | 58,000.00 | 57,537.55 | 122,705 |
| Dec 12, 2024 | 55,500.00 | 57,300.00 | 55,200.00 | 56,900.00 | 56,446.32 | 188,338 |
| Dec 11, 2024 | 54,400.00 | 55,300.00 | 54,000.00 | 55,100.00 | 54,660.67 | 55,974 |
| Dec 10, 2024 | 53,900.00 | 54,700.00 | 53,300.00 | 54,500.00 | 54,065.46 | 70,967 |
| Dec 9, 2024 | 55,400.00 | 55,400.00 | 52,600.00 | 53,400.00 | 52,974.23 | 120,379 |
| Dec 6, 2024 | 55,500.00 | 56,900.00 | 54,800.00 | 56,100.00 | 55,652.70 | 114,055 |
| Dec 5, 2024 | 56,500.00 | 56,800.00 | 53,700.00 | 55,200.00 | 54,759.88 | 102,921 |
| Dec 4, 2024 | 56,000.00 | 57,500.00 | 55,700.00 | 56,600.00 | 56,148.71 | 89,260 |
| Dec 3, 2024 | 57,000.00 | 57,700.00 | 55,200.00 | 57,200.00 | 56,743.93 | 102,584 |
| Dec 2, 2024 | 53,800.00 | 57,700.00 | 53,600.00 | 56,400.00 | 55,950.31 | 253,662 |
| Nov 29, 2024 | 51,700.00 | 54,000.00 | 50,000.00 | 53,000.00 | 52,577.42 | 147,659 |
| Nov 28, 2024 | 51,300.00 | 52,200.00 | 50,500.00 | 51,700.00 | 51,287.78 | 58,137 |
| Nov 27, 2024 | 50,600.00 | 52,800.00 | 50,300.00 | 51,400.00 | 50,990.18 | 96,622 |
| Nov 26, 2024 | 52,100.00 | 52,100.00 | 49,050.00 | 50,100.00 | 49,700.54 | 125,402 |
| Nov 25, 2024 | 50,000.00 | 53,400.00 | 50,000.00 | 53,400.00 | 52,974.23 | 131,952 |
| Nov 22, 2024 | 49,500.00 | 50,400.00 | 49,200.00 | 49,750.00 | 49,353.33 | 49,775 |
| Nov 21, 2024 | 50,800.00 | 50,900.00 | 49,600.00 | 49,600.00 | 49,204.53 | 41,390 |
| Nov 20, 2024 | 49,150.00 | 50,800.00 | 49,100.00 | 49,950.00 | 49,551.73 | 61,588 |
| Nov 19, 2024 | 47,750.00 | 50,400.00 | 47,750.00 | 49,450.00 | 49,055.72 | 121,086 |
| Nov 18, 2024 | 46,500.00 | 48,950.00 | 46,500.00 | 47,900.00 | 47,518.08 | 80,742 |
| Nov 15, 2024 | 48,250.00 | 48,300.00 | 46,100.00 | 46,850.00 | 46,476.45 | 122,833 |
| Nov 14, 2024 | 50,100.00 | 51,500.00 | 47,950.00 | 48,250.00 | 47,865.29 | 134,751 |
| Nov 13, 2024 | 50,000.00 | 51,000.00 | 49,200.00 | 49,600.00 | 49,204.53 | 80,755 |
| Nov 12, 2024 | 49,950.00 | 51,800.00 | 49,200.00 | 50,400.00 | 49,998.15 | 96,475 |
| Nov 11, 2024 | 53,100.00 | 53,100.00 | 50,500.00 | 50,600.00 | 50,196.55 | 110,112 |
| Nov 8, 2024 | 55,100.00 | 55,700.00 | 53,100.00 | 53,400.00 | 52,974.23 | 91,152 |
| Nov 7, 2024 | 55,000.00 | 55,300.00 | 53,600.00 | 54,200.00 | 53,767.85 | 56,108 |
| Nov 6, 2024 | 56,800.00 | 57,200.00 | 54,800.00 | 55,500.00 | 55,057.48 | 103,448 |
| Nov 5, 2024 | 55,800.00 | 57,700.00 | 55,000.00 | 56,600.00 | 56,148.71 | 132,625 |
| Nov 4, 2024 | 55,800.00 | 56,600.00 | 55,500.00 | 56,200.00 | 55,751.90 | 60,208 |
| Nov 1, 2024 | 57,600.00 | 57,700.00 | 55,300.00 | 55,500.00 | 55,057.48 | 152,060 |
| Oct 31, 2024 | 56,600.00 | 58,000.00 | 55,900.00 | 58,000.00 | 57,537.55 | 108,237 |
| Oct 30, 2024 | 57,500.00 | 58,200.00 | 57,200.00 | 57,300.00 | 56,843.13 | 59,913 |
| Oct 29, 2024 | 57,500.00 | 57,600.00 | 56,500.00 | 57,400.00 | 56,942.34 | 89,324 |
| Oct 28, 2024 | 56,200.00 | 57,800.00 | 55,900.00 | 57,500.00 | 57,041.54 | 87,538 |
| Oct 25, 2024 | 56,300.00 | 57,000.00 | 55,500.00 | 56,000.00 | 55,553.50 | 67,886 |
| Oct 24, 2024 | 56,100.00 | 56,700.00 | 55,500.00 | 56,200.00 | 55,751.90 | 60,586 |
| Oct 23, 2024 | 58,200.00 | 58,700.00 | 55,200.00 | 56,300.00 | 55,851.11 | 119,902 |
| Oct 22, 2024 | 59,300.00 | 59,800.00 | 57,000.00 | 57,800.00 | 57,339.14 | 111,960 |
| Oct 21, 2024 | 56,500.00 | 60,600.00 | 56,500.00 | 59,500.00 | 59,025.59 | 186,426 |
| Oct 18, 2024 | 58,800.00 | 59,400.00 | 55,600.00 | 56,000.00 | 55,553.50 | 145,875 |
| Oct 17, 2024 | 59,300.00 | 59,300.00 | 58,100.00 | 58,500.00 | 58,033.57 | 61,370 |
| Oct 16, 2024 | 58,500.00 | 59,200.00 | 58,100.00 | 59,000.00 | 58,529.58 | 67,896 |
| Oct 15, 2024 | 58,300.00 | 59,300.00 | 57,800.00 | 59,000.00 | 58,529.58 | 70,144 |
| Oct 14, 2024 | 59,100.00 | 59,600.00 | 57,800.00 | 58,300.00 | 57,835.16 | 88,296 |
| Oct 11, 2024 | 59,900.00 | 61,400.00 | 59,200.00 | 59,400.00 | 58,926.39 | 67,588 |
| Oct 10, 2024 | 62,300.00 | 62,400.00 | 59,200.00 | 59,800.00 | 59,323.20 | 169,274 |
| Oct 8, 2024 | 59,700.00 | 62,500.00 | 58,700.00 | 61,300.00 | 60,811.24 | 151,684 |
| Oct 7, 2024 | 60,000.00 | 61,100.00 | 59,100.00 | 59,800.00 | 59,323.20 | 89,935 |
| Oct 4, 2024 | 59,000.00 | 60,500.00 | 57,800.00 | 59,500.00 | 59,025.59 | 105,751 |
| Oct 2, 2024 | 59,200.00 | 59,900.00 | 58,000.00 | 58,600.00 | 58,132.77 | 130,346 |
| Sep 30, 2024 | 62,200.00 | 63,500.00 | 59,500.00 | 59,500.00 | 59,025.59 | 132,663 |
| Sep 27, 2024 | 61,000.00 | 62,300.00 | 59,300.00 | 61,500.00 | 61,009.64 | 121,665 |
| Sep 26, 2024 | 60,800.00 | 61,300.00 | 59,600.00 | 60,900.00 | 60,414.43 | 77,068 |
| Sep 25, 2024 | 60,200.00 | 61,700.00 | 59,700.00 | 60,500.00 | 60,017.62 | 140,191 |
| Sep 24, 2024 | 58,600.00 | 59,700.00 | 58,300.00 | 59,700.00 | 59,224.00 | 75,698 |
| Sep 23, 2024 | 58,900.00 | 59,100.00 | 57,300.00 | 58,300.00 | 57,835.16 | 77,583 |
| Sep 20, 2024 | 61,100.00 | 61,300.00 | 58,300.00 | 58,600.00 | 58,132.77 | 201,096 |
| Sep 19, 2024 | 61,300.00 | 61,400.00 | 60,000.00 | 61,000.00 | 60,513.63 | 101,886 |
| Sep 13, 2024 | 61,000.00 | 61,000.00 | 59,200.00 | 60,700.00 | 60,216.02 | 79,307 |
| Sep 12, 2024 | 58,500.00 | 61,700.00 | 58,500.00 | 61,700.00 | 61,208.05 | 204,225 |
| Sep 11, 2024 | 56,300.00 | 59,500.00 | 56,300.00 | 58,800.00 | 58,331.17 | 123,255 |
| Sep 10, 2024 | 57,800.00 | 58,500.00 | 56,000.00 | 56,400.00 | 55,950.31 | 67,814 |
| Sep 9, 2024 | 55,700.00 | 57,500.00 | 55,000.00 | 57,500.00 | 57,041.54 | 58,430 |
| Sep 6, 2024 | 58,600.00 | 59,700.00 | 56,700.00 | 57,000.00 | 56,545.52 | 89,087 |
| Sep 5, 2024 | 57,000.00 | 59,300.00 | 57,000.00 | 58,500.00 | 58,033.57 | 94,648 |
| Sep 4, 2024 | 57,300.00 | 58,900.00 | 56,600.00 | 57,000.00 | 56,545.52 | 126,346 |
| Sep 3, 2024 | 59,300.00 | 60,100.00 | 58,400.00 | 59,000.00 | 58,529.58 | 92,950 |
| Sep 2, 2024 | 60,600.00 | 60,700.00 | 57,600.00 | 58,200.00 | 57,735.96 | 115,745 |
| Aug 30, 2024 | 61,900.00 | 62,600.00 | 60,400.00 | 60,900.00 | 60,414.43 | 349,212 |
| Aug 29, 2024 | 60,500.00 | 61,400.00 | 59,600.00 | 61,300.00 | 60,811.24 | 132,205 |
| Aug 28, 2024 | 61,600.00 | 62,100.00 | 60,200.00 | 60,900.00 | 60,414.43 | 79,372 |
| Aug 27, 2024 | 61,500.00 | 61,900.00 | 60,100.00 | 61,600.00 | 61,108.85 | 84,242 |
| Aug 26, 2024 | 60,000.00 | 62,200.00 | 59,900.00 | 61,500.00 | 61,009.64 | 179,477 |
| Aug 23, 2024 | 60,000.00 | 60,800.00 | 59,500.00 | 60,400.00 | 59,918.41 | 98,361 |
| Aug 22, 2024 | 59,000.00 | 60,200.00 | 58,900.00 | 60,200.00 | 59,720.01 | 143,327 |
| Aug 21, 2024 | 57,800.00 | 59,300.00 | 57,400.00 | 59,200.00 | 58,727.98 | 167,402 |
| Aug 20, 2024 | 57,500.00 | 57,900.00 | 56,900.00 | 57,500.00 | 57,041.54 | 111,408 |
| Aug 19, 2024 | 58,000.00 | 58,600.00 | 56,900.00 | 57,100.00 | 56,644.73 | 204,456 |
| Aug 16, 2024 | 63,700.00 | 64,200.00 | 58,000.00 | 58,000.00 | 57,537.55 | 528,525 |
| Aug 14, 2024 | 62,800.00 | 63,600.00 | 61,500.00 | 63,200.00 | 62,696.09 | 192,545 |
| Aug 13, 2024 | 62,200.00 | 63,700.00 | 61,500.00 | 62,600.00 | 62,100.88 | 236,179 |
| Aug 12, 2024 | 61,900.00 | 63,100.00 | 60,500.00 | 62,300.00 | 61,803.27 | 266,870 |
| Aug 9, 2024 | 72,000.00 | 72,100.00 | 61,500.00 | 61,900.00 | 61,406.46 | 1,045,055 |
| Aug 8, 2024 | 65,500.00 | 69,400.00 | 63,800.00 | 69,400.00 | 68,846.66 | 497,418 |
| Aug 7, 2024 | 62,900.00 | 66,000.00 | 62,700.00 | 65,500.00 | 64,977.75 | 229,320 |
| Aug 6, 2024 | 62,200.00 | 65,000.00 | 60,500.00 | 63,400.00 | 62,894.50 | 276,396 |
| Aug 5, 2024 | 64,600.00 | 64,600.00 | 58,900.00 | 60,500.00 | 60,017.62 | 285,951 |
| Aug 2, 2024 | 62,700.00 | 65,000.00 | 62,100.00 | 64,600.00 | 64,084.93 | 199,927 |
| Aug 1, 2024 | 62,600.00 | 64,900.00 | 62,000.00 | 63,300.00 | 62,795.29 | 113,520 |
| Jul 31, 2024 | 62,600.00 | 65,100.00 | 61,400.00 | 63,300.00 | 62,795.29 | 211,349 |
| Jul 30, 2024 | 62,200.00 | 64,300.00 | 61,700.00 | 62,200.00 | 61,704.06 | 108,366 |
| Jul 29, 2024 | 62,500.00 | 63,700.00 | 60,400.00 | 63,100.00 | 62,596.89 | 121,992 |
| Jul 26, 2024 | 64,100.00 | 64,100.00 | 61,600.00 | 62,200.00 | 61,704.06 | 100,575 |
| Jul 25, 2024 | 62,500.00 | 64,400.00 | 61,000.00 | 63,500.00 | 62,993.70 | 264,700 |
| Jul 24, 2024 | 57,500.00 | 62,800.00 | 57,100.00 | 62,700.00 | 62,200.08 | 218,222 |
| Jul 23, 2024 | 61,400.00 | 62,000.00 | 57,800.00 | 58,400.00 | 57,934.36 | 232,850 |
| Jul 22, 2024 | 60,500.00 | 62,000.00 | 60,100.00 | 61,400.00 | 60,910.44 | 108,491 |
| Jul 19, 2024 | 59,700.00 | 60,700.00 | 59,300.00 | 60,100.00 | 59,620.81 | 60,908 |
| Jul 18, 2024 | 60,200.00 | 60,400.00 | 58,800.00 | 60,400.00 | 59,918.41 | 89,353 |
| Jul 17, 2024 | 61,300.00 | 61,800.00 | 60,100.00 | 60,600.00 | 60,116.82 | 147,776 |
| Jul 16, 2024 | 62,300.00 | 63,300.00 | 60,000.00 | 61,000.00 | 60,513.63 | 134,367 |
| Jul 15, 2024 | 63,500.00 | 63,600.00 | 61,900.00 | 62,400.00 | 61,902.47 | 150,208 |
| Jul 12, 2024 | 60,800.00 | 64,100.00 | 60,800.00 | 63,300.00 | 62,795.29 | 373,136 |
| Jul 11, 2024 | 58,300.00 | 61,700.00 | 56,600.00 | 61,300.00 | 60,811.24 | 561,190 |
| Jul 10, 2024 | 56,800.00 | 59,100.00 | 56,200.00 | 58,200.00 | 57,735.96 | 4,456,433 |
| Jul 9, 2024 | 55,700.00 | 57,700.00 | 55,700.00 | 56,800.00 | 56,347.12 | 133,535 |
| Jul 8, 2024 | 56,100.00 | 56,700.00 | 54,900.00 | 55,700.00 | 55,255.89 | 116,681 |
| Jul 5, 2024 | 55,700.00 | 57,400.00 | 55,200.00 | 56,400.00 | 55,950.31 | 153,732 |
| Jul 4, 2024 | 56,500.00 | 56,500.00 | 54,600.00 | 55,200.00 | 54,759.88 | 118,879 |
| Jul 3, 2024 | 56,200.00 | 58,200.00 | 55,900.00 | 56,400.00 | 55,950.31 | 215,287 |
| Jul 2, 2024 | 54,500.00 | 56,000.00 | 53,700.00 | 55,200.00 | 54,759.88 | 143,489 |
| Jul 1, 2024 | 55,200.00 | 56,300.00 | 54,700.00 | 55,000.00 | 54,561.47 | 151,925 |
| Jun 28, 2024 | 52,900.00 | 53,800.00 | 52,500.00 | 53,700.00 | 53,271.84 | 69,209 |
| Jun 27, 2024 | 54,800.00 | 54,800.00 | 52,500.00 | 52,900.00 | 52,478.21 | 157,964 |
| Jun 26, 2024 | 54,300.00 | 55,900.00 | 53,500.00 | 55,400.00 | 54,958.28 | 184,249 |
| Jun 25, 2024 | 53,300.00 | 54,800.00 | 52,800.00 | 54,300.00 | 53,867.05 | 176,227 |
| Jun 24, 2024 | 53,800.00 | 54,500.00 | 52,400.00 | 52,800.00 | 52,379.01 | 119,371 |
| Jun 21, 2024 | 53,900.00 | 54,900.00 | 53,400.00 | 53,700.00 | 53,271.84 | 193,003 |
| Jun 20, 2024 | 54,400.00 | 54,700.00 | 53,700.00 | 53,900.00 | 53,470.24 | 113,438 |
| Jun 19, 2024 | 55,700.00 | 55,700.00 | 53,600.00 | 54,500.00 | 54,065.46 | 229,488 |
| Jun 18, 2024 | 56,400.00 | 56,600.00 | 54,400.00 | 55,400.00 | 54,958.28 | 160,569 |
| Jun 17, 2024 | 55,500.00 | 57,100.00 | 55,500.00 | 56,000.00 | 55,553.50 | 121,087 |
| Jun 14, 2024 | 57,400.00 | 57,400.00 | 55,400.00 | 55,900.00 | 55,454.30 | 315,170 |
| Jun 13, 2024 | 57,500.00 | 58,700.00 | 57,200.00 | 58,000.00 | 57,537.55 | 256,604 |
| Jun 12, 2024 | 56,000.00 | 58,000.00 | 55,700.00 | 57,400.00 | 56,942.34 | 139,424 |
| Jun 11, 2024 | 57,800.00 | 58,300.00 | 55,800.00 | 56,100.00 | 55,652.70 | 198,984 |
| Jun 10, 2024 | 60,600.00 | 60,700.00 | 57,100.00 | 57,700.00 | 57,239.94 | 229,436 |
| Jun 7, 2024 | 62,000.00 | 63,300.00 | 60,900.00 | 61,300.00 | 60,811.24 | 104,746 |
| Jun 5, 2024 | 61,800.00 | 62,700.00 | 61,000.00 | 61,200.00 | 60,712.04 | 98,539 |
| Jun 4, 2024 | 59,800.00 | 62,000.00 | 59,600.00 | 61,200.00 | 60,712.04 | 123,483 |
| Jun 3, 2024 | 60,200.00 | 61,300.00 | 59,200.00 | 60,500.00 | 60,017.62 | 143,420 |
| May 31, 2024 | 60,000.00 | 62,400.00 | 59,300.00 | 60,200.00 | 59,720.01 | 334,188 |
| May 30, 2024 | 64,200.00 | 64,200.00 | 59,500.00 | 60,200.00 | 59,720.01 | 382,597 |
| May 29, 2024 | 65,000.00 | 66,500.00 | 64,700.00 | 66,000.00 | 65,473.77 | 191,671 |
| May 28, 2024 | 66,600.00 | 66,800.00 | 63,900.00 | 64,400.00 | 63,886.52 | 173,785 |
| May 27, 2024 | 65,000.00 | 66,900.00 | 64,900.00 | 66,600.00 | 66,068.98 | 196,554 |
| May 24, 2024 | 63,600.00 | 65,000.00 | 63,300.00 | 64,400.00 | 63,886.52 | 108,133 |
| May 23, 2024 | 65,100.00 | 65,700.00 | 63,900.00 | 64,500.00 | 63,985.73 | 150,739 |
| May 22, 2024 | 66,800.00 | 67,600.00 | 65,000.00 | 65,700.00 | 65,176.16 | 170,782 |
| May 21, 2024 | 66,100.00 | 68,200.00 | 65,200.00 | 66,200.00 | 65,672.17 | 218,229 |
| May 20, 2024 | 65,400.00 | 67,300.00 | 63,900.00 | 66,000.00 | 65,473.77 | 205,427 |
| May 17, 2024 | 64,400.00 | 67,500.00 | 64,300.00 | 65,700.00 | 65,176.16 | 401,296 |
| May 16, 2024 | 63,300.00 | 64,400.00 | 62,700.00 | 63,700.00 | 63,192.11 | 197,210 |
| May 14, 2024 | 64,900.00 | 66,200.00 | 62,400.00 | 62,900.00 | 62,398.48 | 350,594 |
| May 13, 2024 | 69,100.00 | 69,200.00 | 65,000.00 | 65,100.00 | 64,580.94 | 490,495 |
| May 10, 2024 | 68,500.00 | 72,400.00 | 66,500.00 | 69,400.00 | 68,846.66 | 1,732,775 |
| May 9, 2024 | 65,900.00 | 65,900.00 | 61,100.00 | 64,800.00 | 64,283.33 | 928,384 |
| May 8, 2024 | 59,500.00 | 62,600.00 | 58,700.00 | 60,700.00 | 60,216.02 | 422,968 |
| May 7, 2024 | 57,400.00 | 58,500.00 | 57,200.00 | 58,000.00 | 57,537.55 | 145,007 |
| May 3, 2024 | 57,300.00 | 58,400.00 | 56,400.00 | 56,600.00 | 56,148.71 | 90,837 |
| May 2, 2024 | 55,900.00 | 58,500.00 | 55,300.00 | 57,300.00 | 56,843.13 | 131,070 |
| Apr 30, 2024 | 55,500.00 | 57,000.00 | 55,200.00 | 55,900.00 | 55,454.30 | 114,068 |
| Apr 29, 2024 | 54,100.00 | 55,700.00 | 53,700.00 | 55,500.00 | 55,057.48 | 115,191 |
| Apr 26, 2024 | 53,200.00 | 54,800.00 | 53,100.00 | 53,300.00 | 52,875.03 | 92,805 |
| Apr 25, 2024 | 55,600.00 | 56,000.00 | 52,100.00 | 53,100.00 | 52,676.62 | 373,308 |
| Apr 24, 2024 | 56,000.00 | 57,900.00 | 55,600.00 | 56,900.00 | 56,446.32 | 133,918 |
| Apr 23, 2024 | 58,000.00 | 58,700.00 | 55,500.00 | 55,500.00 | 55,057.48 | 142,359 |
Related Tickers
7NX.MU NEXON Co Ltd
13.10
+1.55%
225570.KQ Nat Games Co.,Ltd.
12,860.00
+1.58%
7NX.BE NEXON Co Ltd
13.40
+3.08%
NEXOF NEXON Co., Ltd.
12.13
0.00%
263750.KQ Pearl Abyss Corp.
33,450.00
-0.15%
NEXOY NEXON Co., Ltd.
15.45
+2.34%
259960.KS KRAFTON, Inc.
373,500.00
-1.45%
UBSFY Ubisoft Entertainment SA
2.1600
+0.93%
EA Electronic Arts Inc.
145.87
+2.78%
TTWO Take-Two Interactive Software, Inc.
209.97
+2.34%