Netmarble Corporation (251270.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 57,300.00 | 58,400.00 | 56,400.00 | 56,600.00 | 56,600.00 | 95,323 |
| May 02, 2024 | 55,900.00 | 58,500.00 | 55,300.00 | 57,300.00 | 57,300.00 | 131,070 |
| Apr 30, 2024 | 55,500.00 | 57,000.00 | 55,200.00 | 55,900.00 | 55,900.00 | 114,068 |
| Apr 29, 2024 | 54,100.00 | 55,700.00 | 53,700.00 | 55,500.00 | 55,500.00 | 115,191 |
| Apr 26, 2024 | 53,200.00 | 54,800.00 | 53,100.00 | 53,300.00 | 53,300.00 | 92,805 |
| Apr 25, 2024 | 55,600.00 | 56,000.00 | 52,100.00 | 53,100.00 | 53,100.00 | 373,308 |
| Apr 24, 2024 | 56,000.00 | 57,900.00 | 55,600.00 | 56,900.00 | 56,900.00 | 133,918 |
| Apr 23, 2024 | 58,000.00 | 58,700.00 | 55,500.00 | 55,500.00 | 55,500.00 | 142,359 |
| Apr 22, 2024 | 57,900.00 | 59,100.00 | 57,500.00 | 58,600.00 | 58,600.00 | 62,585 |
| Apr 19, 2024 | 55,100.00 | 57,900.00 | 54,300.00 | 57,000.00 | 57,000.00 | 110,663 |
| Apr 18, 2024 | 54,700.00 | 57,500.00 | 54,700.00 | 56,100.00 | 56,100.00 | 83,932 |
| Apr 17, 2024 | 55,800.00 | 56,900.00 | 54,500.00 | 54,500.00 | 54,500.00 | 71,055 |
| Apr 16, 2024 | 54,900.00 | 55,400.00 | 53,000.00 | 54,900.00 | 54,900.00 | 91,524 |
| Apr 15, 2024 | 56,600.00 | 56,600.00 | 55,500.00 | 55,600.00 | 55,600.00 | 60,131 |
| Apr 12, 2024 | 57,200.00 | 57,900.00 | 56,700.00 | 56,800.00 | 56,800.00 | 75,012 |
| Apr 11, 2024 | 58,000.00 | 59,100.00 | 56,500.00 | 57,000.00 | 57,000.00 | 149,461 |
| Apr 09, 2024 | 58,500.00 | 60,700.00 | 58,200.00 | 59,400.00 | 59,400.00 | 72,811 |
| Apr 08, 2024 | 57,400.00 | 59,400.00 | 57,100.00 | 58,500.00 | 58,500.00 | 61,521 |
| Apr 05, 2024 | 59,000.00 | 59,400.00 | 57,300.00 | 57,700.00 | 57,700.00 | 113,893 |
| Apr 04, 2024 | 61,200.00 | 61,700.00 | 59,500.00 | 59,800.00 | 59,800.00 | 55,592 |
| Apr 03, 2024 | 61,600.00 | 61,700.00 | 60,200.00 | 60,300.00 | 60,300.00 | 58,664 |
| Apr 02, 2024 | 63,400.00 | 63,400.00 | 61,600.00 | 61,600.00 | 61,600.00 | 78,263 |
| Apr 01, 2024 | 62,700.00 | 65,600.00 | 62,200.00 | 64,000.00 | 64,000.00 | 99,482 |
| Mar 29, 2024 | 63,200.00 | 63,800.00 | 61,200.00 | 62,100.00 | 62,100.00 | 76,840 |
| Mar 28, 2024 | 64,300.00 | 65,500.00 | 63,000.00 | 63,100.00 | 63,100.00 | 71,688 |
| Mar 27, 2024 | 65,200.00 | 66,200.00 | 63,400.00 | 65,000.00 | 65,000.00 | 103,225 |
| Mar 26, 2024 | 62,800.00 | 65,900.00 | 62,700.00 | 65,200.00 | 65,200.00 | 174,225 |
| Mar 25, 2024 | 59,500.00 | 64,300.00 | 58,800.00 | 62,700.00 | 62,700.00 | 195,842 |
| Mar 22, 2024 | 58,300.00 | 59,500.00 | 58,100.00 | 58,700.00 | 58,700.00 | 54,338 |
| Mar 21, 2024 | 57,800.00 | 59,200.00 | 57,800.00 | 59,000.00 | 59,000.00 | 71,609 |
| Mar 20, 2024 | 57,900.00 | 58,800.00 | 57,100.00 | 57,300.00 | 57,300.00 | 47,665 |
| Mar 19, 2024 | 59,500.00 | 59,700.00 | 56,800.00 | 57,500.00 | 57,500.00 | 100,683 |
| Mar 18, 2024 | 59,200.00 | 60,400.00 | 57,900.00 | 60,300.00 | 60,300.00 | 84,249 |
| Mar 15, 2024 | 60,100.00 | 60,200.00 | 57,000.00 | 59,100.00 | 59,100.00 | 249,032 |
| Mar 14, 2024 | 59,800.00 | 61,600.00 | 58,600.00 | 60,800.00 | 60,800.00 | 231,418 |
| Mar 13, 2024 | 59,400.00 | 60,000.00 | 58,700.00 | 59,300.00 | 59,300.00 | 56,666 |
| Mar 12, 2024 | 59,500.00 | 59,800.00 | 58,200.00 | 58,900.00 | 58,900.00 | 36,405 |
| Mar 11, 2024 | 57,900.00 | 59,700.00 | 57,600.00 | 59,200.00 | 59,200.00 | 58,383 |
| Mar 08, 2024 | 57,200.00 | 58,500.00 | 57,200.00 | 57,700.00 | 57,700.00 | 54,207 |
| Mar 07, 2024 | 57,200.00 | 57,700.00 | 56,300.00 | 56,600.00 | 56,600.00 | 44,155 |
| Mar 06, 2024 | 57,700.00 | 58,200.00 | 56,300.00 | 57,000.00 | 57,000.00 | 66,662 |
| Mar 05, 2024 | 58,400.00 | 59,500.00 | 57,600.00 | 57,800.00 | 57,800.00 | 88,229 |
| Mar 04, 2024 | 61,700.00 | 62,100.00 | 58,800.00 | 59,000.00 | 59,000.00 | 82,683 |
| Feb 29, 2024 | 64,600.00 | 65,900.00 | 59,500.00 | 61,700.00 | 61,700.00 | 251,855 |
| Feb 28, 2024 | 66,900.00 | 67,500.00 | 63,900.00 | 65,200.00 | 65,200.00 | 80,237 |
| Feb 27, 2024 | 64,800.00 | 67,000.00 | 64,500.00 | 66,800.00 | 66,800.00 | 130,187 |
| Feb 26, 2024 | 63,500.00 | 65,500.00 | 63,100.00 | 65,200.00 | 65,200.00 | 94,745 |
| Feb 23, 2024 | 63,000.00 | 64,400.00 | 62,500.00 | 63,000.00 | 63,000.00 | 49,292 |
| Feb 22, 2024 | 64,600.00 | 64,600.00 | 62,700.00 | 62,800.00 | 62,800.00 | 48,066 |
| Feb 21, 2024 | 63,100.00 | 64,600.00 | 62,600.00 | 63,500.00 | 63,500.00 | 41,803 |
| Feb 20, 2024 | 64,300.00 | 64,900.00 | 62,500.00 | 62,600.00 | 62,600.00 | 64,550 |
| Feb 19, 2024 | 65,000.00 | 66,200.00 | 64,100.00 | 64,600.00 | 64,600.00 | 89,041 |
| Feb 16, 2024 | 64,300.00 | 65,000.00 | 63,900.00 | 64,700.00 | 64,700.00 | 93,266 |
| Feb 15, 2024 | 63,800.00 | 64,400.00 | 63,100.00 | 64,000.00 | 64,000.00 | 90,228 |
| Feb 14, 2024 | 61,100.00 | 63,300.00 | 60,500.00 | 62,500.00 | 62,500.00 | 98,828 |
| Feb 13, 2024 | 63,700.00 | 65,100.00 | 61,900.00 | 62,200.00 | 62,200.00 | 165,485 |
| Feb 08, 2024 | 61,700.00 | 63,700.00 | 61,200.00 | 62,900.00 | 62,900.00 | 221,675 |
| Feb 07, 2024 | 60,800.00 | 61,900.00 | 60,300.00 | 61,000.00 | 61,000.00 | 106,010 |
| Feb 06, 2024 | 60,900.00 | 61,500.00 | 59,000.00 | 60,400.00 | 60,400.00 | 125,160 |
| Feb 05, 2024 | 59,900.00 | 61,200.00 | 58,600.00 | 59,800.00 | 59,800.00 | 99,495 |
| Feb 02, 2024 | 56,600.00 | 61,000.00 | 56,600.00 | 60,200.00 | 60,200.00 | 184,870 |
| Feb 01, 2024 | 57,000.00 | 58,300.00 | 55,900.00 | 56,500.00 | 56,500.00 | 149,517 |
| Jan 31, 2024 | 61,900.00 | 62,000.00 | 57,400.00 | 58,300.00 | 58,300.00 | 179,344 |
| Jan 30, 2024 | 58,200.00 | 62,300.00 | 56,400.00 | 61,700.00 | 61,700.00 | 282,700 |
| Jan 29, 2024 | 55,700.00 | 62,200.00 | 55,700.00 | 58,200.00 | 58,200.00 | 348,355 |
| Jan 26, 2024 | 54,900.00 | 57,000.00 | 54,900.00 | 55,700.00 | 55,700.00 | 50,695 |
| Jan 25, 2024 | 57,900.00 | 57,900.00 | 54,500.00 | 55,400.00 | 55,400.00 | 88,030 |
| Jan 24, 2024 | 58,300.00 | 58,300.00 | 56,200.00 | 57,200.00 | 57,200.00 | 63,672 |
| Jan 23, 2024 | 56,300.00 | 57,400.00 | 55,000.00 | 57,100.00 | 57,100.00 | 115,573 |
| Jan 22, 2024 | 56,500.00 | 57,600.00 | 55,200.00 | 55,500.00 | 55,500.00 | 73,936 |
| Jan 19, 2024 | 56,000.00 | 57,200.00 | 55,700.00 | 55,900.00 | 55,900.00 | 49,307 |
| Jan 18, 2024 | 55,300.00 | 56,800.00 | 54,500.00 | 56,000.00 | 56,000.00 | 75,367 |
| Jan 17, 2024 | 56,000.00 | 56,900.00 | 54,700.00 | 55,000.00 | 55,000.00 | 68,814 |
| Jan 16, 2024 | 57,300.00 | 58,300.00 | 56,000.00 | 56,000.00 | 56,000.00 | 67,541 |
| Jan 15, 2024 | 58,200.00 | 58,600.00 | 57,600.00 | 58,000.00 | 58,000.00 | 5,675 |
| Jan 12, 2024 | 59,000.00 | 59,000.00 | 57,600.00 | 58,100.00 | 58,100.00 | 49,846 |
| Jan 11, 2024 | 59,300.00 | 60,200.00 | 58,600.00 | 58,900.00 | 58,900.00 | 116,574 |
| Jan 10, 2024 | 58,300.00 | 59,200.00 | 57,800.00 | 58,500.00 | 58,500.00 | 55,563 |
| Jan 09, 2024 | 59,000.00 | 59,300.00 | 57,800.00 | 58,400.00 | 58,400.00 | 72,977 |
| Jan 08, 2024 | 56,200.00 | 58,400.00 | 55,600.00 | 57,800.00 | 57,800.00 | 87,635 |
| Jan 05, 2024 | 54,700.00 | 56,400.00 | 54,200.00 | 55,500.00 | 55,500.00 | 51,198 |
| Jan 04, 2024 | 56,700.00 | 56,700.00 | 54,200.00 | 55,000.00 | 55,000.00 | 91,023 |
| Jan 03, 2024 | 57,600.00 | 58,600.00 | 56,800.00 | 56,900.00 | 56,900.00 | 98,689 |
| Jan 02, 2024 | 57,200.00 | 58,600.00 | 56,600.00 | 58,000.00 | 58,000.00 | 93,555 |
| Dec 28, 2023 | 58,000.00 | 58,100.00 | 56,300.00 | 58,100.00 | 58,100.00 | 87,250 |
| Dec 27, 2023 | 57,900.00 | 57,900.00 | 55,800.00 | 57,600.00 | 57,600.00 | 83,088 |
| Dec 26, 2023 | 56,100.00 | 57,500.00 | 55,600.00 | 56,700.00 | 56,700.00 | 139,618 |
| Dec 22, 2023 | 59,500.00 | 60,100.00 | 55,800.00 | 56,100.00 | 56,100.00 | 143,820 |
| Dec 21, 2023 | 58,500.00 | 60,500.00 | 57,500.00 | 59,400.00 | 59,400.00 | 194,435 |
| Dec 20, 2023 | 55,800.00 | 59,600.00 | 55,000.00 | 59,400.00 | 59,400.00 | 249,103 |
| Dec 19, 2023 | 54,600.00 | 55,600.00 | 54,500.00 | 54,900.00 | 54,900.00 | 51,069 |
| Dec 18, 2023 | 54,400.00 | 56,500.00 | 54,300.00 | 55,000.00 | 55,000.00 | 115,657 |
| Dec 15, 2023 | 55,000.00 | 55,300.00 | 52,500.00 | 54,400.00 | 54,400.00 | 220,531 |
| Dec 14, 2023 | 58,200.00 | 58,200.00 | 53,600.00 | 54,700.00 | 54,700.00 | 851,187 |
| Dec 13, 2023 | 56,600.00 | 57,100.00 | 55,800.00 | 56,100.00 | 56,100.00 | 88,708 |
| Dec 12, 2023 | 59,400.00 | 59,500.00 | 56,500.00 | 56,900.00 | 56,900.00 | 161,366 |
| Dec 11, 2023 | 59,700.00 | 60,200.00 | 57,600.00 | 58,600.00 | 58,600.00 | 127,000 |
| Dec 08, 2023 | 59,200.00 | 59,500.00 | 57,600.00 | 59,400.00 | 59,400.00 | 152,981 |
| Dec 07, 2023 | 55,200.00 | 59,400.00 | 55,100.00 | 58,800.00 | 58,800.00 | 222,009 |
| Dec 06, 2023 | 56,000.00 | 56,300.00 | 54,200.00 | 55,600.00 | 55,600.00 | 131,238 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.