Netmarble Corporation (KRX:251270)
South Korea
· Delayed Price · Currency is KRW 62,200
-1,700 (-2.66%)
At close: Sep 26, 2025
Netmarble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64,200.00 | 64,500.00 | 62,000.00 | 62,200.00 | 62,200.00 | -2.66% | 138,051 |
| Sep 25, 2025 | 64,800.00 | 65,500.00 | 63,800.00 | 63,900.00 | 63,900.00 | -1.99% | 183,491 |
| Sep 24, 2025 | 65,600.00 | 66,500.00 | 64,600.00 | 65,200.00 | 65,200.00 | 0.31% | 152,251 |
| Sep 23, 2025 | 66,600.00 | 66,700.00 | 64,200.00 | 65,000.00 | 65,000.00 | -2.26% | 184,744 |
| Sep 22, 2025 | 68,000.00 | 69,000.00 | 65,300.00 | 66,500.00 | 66,500.00 | 0.61% | 232,423 |
| Sep 19, 2025 | 66,100.00 | 66,700.00 | 64,700.00 | 66,100.00 | 66,100.00 | -1.49% | 574,628 |
| Sep 18, 2025 | 67,400.00 | 68,500.00 | 66,600.00 | 67,100.00 | 67,100.00 | -1.32% | 264,140 |
| Sep 17, 2025 | 63,800.00 | 68,600.00 | 63,700.00 | 68,000.00 | 68,000.00 | 7.09% | 503,895 |
| Sep 16, 2025 | 62,200.00 | 64,000.00 | 62,200.00 | 63,500.00 | 63,500.00 | 2.09% | 276,822 |
| Sep 15, 2025 | 61,600.00 | 63,600.00 | 61,500.00 | 62,200.00 | 62,200.00 | 0.48% | 162,278 |
| Sep 12, 2025 | 62,100.00 | 62,600.00 | 61,700.00 | 61,900.00 | 61,900.00 | 0.32% | 112,460 |
| Sep 11, 2025 | 62,000.00 | 62,500.00 | 60,800.00 | 61,700.00 | 61,700.00 | -0.80% | 294,599 |
| Sep 10, 2025 | 62,700.00 | 63,300.00 | 61,900.00 | 62,200.00 | 62,200.00 | -0.80% | 204,108 |
| Sep 9, 2025 | 64,100.00 | 64,300.00 | 62,300.00 | 62,700.00 | 62,700.00 | -2.64% | 237,713 |
| Sep 8, 2025 | 62,500.00 | 65,000.00 | 61,800.00 | 64,400.00 | 64,400.00 | 5.92% | 395,570 |
| Sep 5, 2025 | 60,400.00 | 61,100.00 | 60,000.00 | 60,800.00 | 60,800.00 | 0.83% | 177,056 |
| Sep 4, 2025 | 60,000.00 | 60,500.00 | 59,300.00 | 60,300.00 | 60,300.00 | 1.52% | 95,377 |
| Sep 3, 2025 | 58,900.00 | 60,000.00 | 58,700.00 | 59,400.00 | 59,400.00 | 0.85% | 119,108 |
| Sep 2, 2025 | 59,000.00 | 59,600.00 | 58,200.00 | 58,900.00 | 58,900.00 | -0.17% | 94,998 |
| Sep 1, 2025 | 60,200.00 | 60,200.00 | 58,400.00 | 59,000.00 | 59,000.00 | -1.50% | 100,271 |
| Aug 29, 2025 | 61,200.00 | 61,400.00 | 59,600.00 | 59,900.00 | 59,900.00 | -2.12% | 174,182 |
| Aug 28, 2025 | 61,600.00 | 61,900.00 | 60,400.00 | 61,200.00 | 61,200.00 | -0.97% | 125,132 |
| Aug 27, 2025 | 62,300.00 | 62,400.00 | 61,200.00 | 61,800.00 | 61,800.00 | -0.64% | 111,794 |
| Aug 26, 2025 | 60,800.00 | 63,200.00 | 60,600.00 | 62,200.00 | 62,200.00 | 1.97% | 268,046 |
| Aug 25, 2025 | 61,000.00 | 61,400.00 | 60,500.00 | 61,000.00 | 61,000.00 | 0.99% | 98,026 |
| Aug 22, 2025 | 61,400.00 | 61,600.00 | 60,200.00 | 60,400.00 | 60,400.00 | -2.11% | 112,356 |
| Aug 21, 2025 | 60,800.00 | 62,100.00 | 60,700.00 | 61,700.00 | 61,700.00 | 1.48% | 175,589 |
| Aug 20, 2025 | 60,600.00 | 61,000.00 | 59,700.00 | 60,800.00 | 60,800.00 | - | 171,316 |
| Aug 19, 2025 | 59,400.00 | 61,300.00 | 59,300.00 | 60,800.00 | 60,800.00 | 3.23% | 312,434 |
| Aug 18, 2025 | 58,500.00 | 59,800.00 | 58,200.00 | 58,900.00 | 58,900.00 | - | 147,935 |
| Aug 14, 2025 | 57,000.00 | 59,300.00 | 56,900.00 | 58,900.00 | 58,900.00 | 3.33% | 583,864 |
| Aug 13, 2025 | 57,700.00 | 57,700.00 | 55,900.00 | 57,000.00 | 57,000.00 | -2.06% | 244,927 |
| Aug 12, 2025 | 56,200.00 | 58,800.00 | 56,100.00 | 58,200.00 | 58,200.00 | 2.83% | 414,996 |
| Aug 11, 2025 | 55,800.00 | 56,800.00 | 55,200.00 | 56,600.00 | 56,600.00 | 1.80% | 291,374 |
| Aug 8, 2025 | 60,700.00 | 60,700.00 | 55,600.00 | 55,600.00 | 55,600.00 | -10.18% | 898,011 |
| Aug 7, 2025 | 59,300.00 | 62,300.00 | 58,400.00 | 61,900.00 | 61,900.00 | 5.27% | 559,985 |
| Aug 6, 2025 | 58,200.00 | 59,650.00 | 58,100.00 | 58,800.00 | 58,800.00 | 0.51% | 322,084 |
| Aug 5, 2025 | 58,900.00 | 59,900.00 | 57,900.00 | 58,500.00 | 58,500.00 | -0.34% | 424,880 |
| Aug 4, 2025 | 58,200.00 | 60,500.00 | 58,100.00 | 58,700.00 | 58,700.00 | 0.86% | 204,327 |
| Aug 1, 2025 | 58,900.00 | 59,400.00 | 57,200.00 | 58,200.00 | 58,200.00 | -2.35% | 185,878 |
| Jul 31, 2025 | 59,700.00 | 60,000.00 | 59,000.00 | 59,600.00 | 59,600.00 | -0.17% | 167,124 |
| Jul 30, 2025 | 60,900.00 | 61,200.00 | 59,600.00 | 59,700.00 | 59,700.00 | -2.45% | 126,407 |
| Jul 29, 2025 | 58,700.00 | 61,200.00 | 58,200.00 | 61,200.00 | 61,200.00 | 3.73% | 258,135 |
| Jul 28, 2025 | 59,400.00 | 60,300.00 | 58,100.00 | 59,000.00 | 59,000.00 | -0.51% | 117,957 |
| Jul 25, 2025 | 58,200.00 | 59,900.00 | 58,100.00 | 59,300.00 | 59,300.00 | 1.02% | 175,578 |
| Jul 24, 2025 | 61,000.00 | 61,300.00 | 58,200.00 | 58,700.00 | 58,700.00 | -2.49% | 335,942 |
| Jul 23, 2025 | 62,600.00 | 62,900.00 | 59,600.00 | 60,200.00 | 60,200.00 | -4.90% | 1,985,690 |
| Jul 22, 2025 | 63,900.00 | 64,000.00 | 62,500.00 | 63,300.00 | 63,300.00 | -0.78% | 177,726 |
| Jul 21, 2025 | 62,300.00 | 64,200.00 | 61,800.00 | 63,800.00 | 63,800.00 | 4.25% | 517,943 |
| Jul 18, 2025 | 61,100.00 | 62,100.00 | 60,100.00 | 61,200.00 | 61,200.00 | 2.00% | 299,792 |