Comparing Back to the side-by-side chart ↗
Netmarble Games Corp (251270.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -4.4% vs the 50-day and -22.2% vs the 200-day average, 41.8% below the 52-week high and +2.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Netmarble Games Corp trades 4.4% below its 50-day and 22.2% below its 200-day moving average. (as of 2026-10-30)
Netmarble develops and publishes games for PC, mobile and console platforms, working across South Korea and other markets. It was founded in 2000 and is based in Seoul, South Korea.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 251270.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 33650.00 | 34150.00 | 33050.00 | 33750.00 | +0.00% | 94,827 |
| 2026-10-29 | 33300.00 | 33800.00 | 33000.00 | 33750.00 | +0.60% | 140,649 |
| 2026-10-28 | 33650.00 | 34200.00 | 33450.00 | 33550.00 | -0.30% | 113,408 |
| 2026-10-27 | 33600.00 | 33900.00 | 33200.00 | 33650.00 | +0.30% | 138,337 |
| 2026-10-26 | 33650.00 | 34150.00 | 32950.00 | 33550.00 | -1.32% | 86,404 |
| 2026-10-23 | 34450.00 | 34650.00 | 33700.00 | 34000.00 | -1.31% | 103,061 |
| 2026-10-22 | 34400.00 | 35450.00 | 33750.00 | 34450.00 | +0.00% | 181,656 |
| 2026-10-21 | 34700.00 | 35100.00 | 34250.00 | 34450.00 | -0.86% | 107,954 |
| 2026-10-20 | 34600.00 | 35400.00 | 34050.00 | 34750.00 | -0.43% | 131,423 |
| 2026-10-19 | 34550.00 | 35250.00 | 34350.00 | 34900.00 | +1.01% | 125,519 |
| 2026-10-16 | 34000.00 | 35950.00 | 33950.00 | 34550.00 | +1.47% | 285,775 |
| 2026-10-15 | 33650.00 | 34300.00 | 32950.00 | 34050.00 | +0.44% | 180,518 |
| 2026-10-14 | 34050.00 | 34250.00 | 33500.00 | 33900.00 | -0.29% | 135,320 |
| 2026-10-13 | 33450.00 | 34050.00 | 33050.00 | 34000.00 | +0.74% | 129,544 |
| 2026-10-12 | 33500.00 | 34450.00 | 33350.00 | 33750.00 | +0.30% | 143,290 |
| 2026-10-08 | 34350.00 | 34450.00 | 33600.00 | 33650.00 | -2.60% | 166,708 |
| 2026-10-07 | 34500.00 | 35100.00 | 34250.00 | 34550.00 | +0.29% | 150,710 |
| 2026-10-06 | 35450.00 | 35450.00 | 34050.00 | 34450.00 | -2.55% | 199,377 |
| 2026-10-02 | 35250.00 | 35400.00 | 34550.00 | 35350.00 | +1.29% | 145,939 |
| 2026-10-01 | 34750.00 | 35650.00 | 34450.00 | 34900.00 | +1.45% | 212,875 |
| 2026-09-30 | 34850.00 | 35000.00 | 34350.00 | 34400.00 | -0.43% | 122,339 |
| 2026-09-29 | 35500.00 | 35550.00 | 34050.00 | 34550.00 | -2.68% | 96,625 |
| 2026-09-28 | 34400.00 | 35550.00 | 34300.00 | 35500.00 | +3.35% | 140,681 |
| 2026-09-23 | 35000.00 | 35100.00 | 34200.00 | 34350.00 | -1.01% | 87,390 |
| 2026-09-22 | 34750.00 | 34850.00 | 34200.00 | 34700.00 | +0.43% | 96,768 |
| 2026-09-21 | 34550.00 | 34700.00 | 33950.00 | 34550.00 | -0.29% | 127,562 |
| 2026-09-18 | 34500.00 | 35200.00 | 34250.00 | 34650.00 | +1.46% | 160,213 |
| 2026-09-17 | 34000.00 | 34350.00 | 33800.00 | 34150.00 | +0.00% | 11,237,286 |
| 2026-09-16 | 35100.00 | 35150.00 | 34000.00 | 34150.00 | -2.84% | 122,949 |
| 2026-09-15 | 35050.00 | 35400.00 | 34700.00 | 35150.00 | -0.71% | 86,703 |
| 2026-09-14 | 34900.00 | 35500.00 | 34650.00 | 35400.00 | +0.57% | 70,406 |
| 2026-09-11 | 34600.00 | 35500.00 | 34300.00 | 35200.00 | +0.14% | 89,487 |
| 2026-09-10 | 34750.00 | 35200.00 | 34500.00 | 35150.00 | +0.29% | 231,802 |
| 2026-09-09 | 35600.00 | 35600.00 | 34150.00 | 35050.00 | -0.85% | 215,919 |
| 2026-09-08 | 36600.00 | 36650.00 | 35150.00 | 35350.00 | -2.62% | 145,125 |
| 2026-09-07 | 36550.00 | 36650.00 | 35800.00 | 36300.00 | +0.00% | 92,675 |
| 2026-09-04 | 36850.00 | 37100.00 | 35800.00 | 36300.00 | -1.09% | 131,279 |
| 2026-09-03 | 37400.00 | 38250.00 | 36250.00 | 36700.00 | -0.81% | 136,143 |
| 2026-09-02 | 38200.00 | 38250.00 | 36950.00 | 37000.00 | -4.64% | 109,989 |
| 2026-09-01 | 38200.00 | 38950.00 | 37800.00 | 38800.00 | +2.92% | 163,875 |
| 2026-08-31 | 37150.00 | 37700.00 | 36600.00 | 37700.00 | +0.67% | 102,718 |
| 2026-08-28 | 36150.00 | 37500.00 | 35700.00 | 37450.00 | +3.17% | 115,587 |
| 2026-08-27 | 38000.00 | 38200.00 | 36000.00 | 36300.00 | -3.46% | 144,115 |
| 2026-08-26 | 37700.00 | 37900.00 | 37150.00 | 37600.00 | +1.35% | 93,470 |
| 2026-08-25 | 38350.00 | 38350.00 | 36650.00 | 37100.00 | -2.11% | 107,952 |
| 2026-08-24 | 36800.00 | 38400.00 | 36800.00 | 37900.00 | +2.29% | 108,512 |
| 2026-08-21 | 37000.00 | 37150.00 | 36150.00 | 37050.00 | -1.20% | 130,214 |
| 2026-08-20 | 37350.00 | 38400.00 | 37300.00 | 37500.00 | +0.40% | 171,312 |
| 2026-08-19 | 37250.00 | 37550.00 | 36500.00 | 37350.00 | -1.58% | 105,418 |
| 2026-08-18 | 38900.00 | 39450.00 | 37400.00 | 37950.00 | -2.94% | 163,312 |
| 2026-08-14 | 38600.00 | 39600.00 | 38450.00 | 39100.00 | +0.64% | 120,680 |
| 2026-08-13 | 39750.00 | 40200.00 | 38650.00 | 38850.00 | -2.26% | 151,226 |
| 2026-08-12 | 40350.00 | 40800.00 | 39500.00 | 39750.00 | -1.97% | 114,179 |
| 2026-08-11 | 40800.00 | 41300.00 | 40050.00 | 40550.00 | +0.75% | 140,507 |
| 2026-08-10 | 40350.00 | 40700.00 | 38750.00 | 40250.00 | -1.59% | 144,831 |
| 2026-08-07 | 38650.00 | 41000.00 | 38650.00 | 40900.00 | +4.87% | 209,356 |
| 2026-08-06 | 38000.00 | 39300.00 | 38000.00 | 39000.00 | +2.77% | 214,888 |
| 2026-08-05 | 39400.00 | 39900.00 | 37900.00 | 37950.00 | -3.44% | 170,047 |
| 2026-08-04 | 37850.00 | 39450.00 | 37800.00 | 39300.00 | +2.61% | 126,708 |
| 2026-08-03 | 38100.00 | 39200.00 | 37500.00 | 38300.00 | +0.00% | 147,239 |
| 2026-07-31 | 38350.00 | 39000.00 | 37700.00 | 38300.00 | -0.39% | 163,875 |
| 2026-07-30 | 35950.00 | 39000.00 | 35950.00 | 38450.00 | +6.95% | 272,745 |
| 2026-07-29 | 37150.00 | 38550.00 | 35350.00 | 35950.00 | -2.18% | 268,915 |
| 2026-07-28 | 36600.00 | 37400.00 | 36350.00 | 36750.00 | -1.61% | 101,408 |
| 2026-07-27 | 37200.00 | 37800.00 | 36850.00 | 37350.00 | +1.22% | 91,228 |
| 2026-07-24 | 36150.00 | 36900.00 | 36150.00 | 36900.00 | +0.27% | 108,506 |
| 2026-07-23 | 35250.00 | 37150.00 | 35250.00 | 36800.00 | +3.52% | 174,049 |
| 2026-07-22 | 35350.00 | 36000.00 | 35100.00 | 35550.00 | +1.57% | 153,886 |
| 2026-07-21 | 34800.00 | 35650.00 | 34200.00 | 35000.00 | +0.29% | 161,266 |
| 2026-07-20 | 36300.00 | 36300.00 | 34800.00 | 34900.00 | -3.86% | 178,310 |
| 2026-07-16 | 35600.00 | 36550.00 | 35350.00 | 36300.00 | +2.25% | 184,371 |
| 2026-07-15 | 37250.00 | 37500.00 | 35400.00 | 35500.00 | -3.79% | 262,289 |
| 2026-07-14 | 38200.00 | 38200.00 | 36700.00 | 36900.00 | -3.28% | 185,959 |
| 2026-07-13 | 37600.00 | 38550.00 | 37500.00 | 38150.00 | +1.60% | 161,659 |
| 2026-07-10 | 39150.00 | 39200.00 | 37500.00 | 37550.00 | -1.83% | 170,878 |
| 2026-07-09 | 38800.00 | 38900.00 | 37500.00 | 38250.00 | -1.42% | 223,782 |
| 2026-07-08 | 39300.00 | 39900.00 | 37850.00 | 38800.00 | -1.15% | 158,606 |
| 2026-07-07 | 38350.00 | 39300.00 | 37700.00 | 39250.00 | +2.48% | 123,112 |
| 2026-07-06 | 38200.00 | 38950.00 | 37950.00 | 38300.00 | +0.26% | 84,969 |
| 2026-07-03 | 38450.00 | 38800.00 | 37500.00 | 38200.00 | -0.52% | 131,984 |
| 2026-07-02 | 38650.00 | 39200.00 | 36900.00 | 38400.00 | +1.59% | 116,914 |
| 2026-07-01 | 38050.00 | 38500.00 | 37300.00 | 37800.00 | +1.20% | 143,712 |
| 2026-06-30 | 37900.00 | 38850.00 | 37050.00 | 37350.00 | -1.45% | 235,207 |
| 2026-06-29 | 35500.00 | 38300.00 | 35350.00 | 37900.00 | +7.82% | 224,695 |
| 2026-06-26 | 35600.00 | 35850.00 | 34450.00 | 35150.00 | -2.36% | 196,541 |
| 2026-06-25 | 36650.00 | 37150.00 | 35650.00 | 36000.00 | -1.64% | 235,097 |
| 2026-06-24 | 36550.00 | 37400.00 | 35650.00 | 36600.00 | -1.21% | 222,854 |
| 2026-06-23 | 38000.00 | 39200.00 | 36950.00 | 37050.00 | -3.52% | 230,751 |
| 2026-06-22 | 40700.00 | 40750.00 | 38100.00 | 38400.00 | -6.00% | 240,288 |
| 2026-06-19 | 40800.00 | 41250.00 | 39700.00 | 40850.00 | +1.24% | 280,966 |
| 2026-06-18 | 41250.00 | 41800.00 | 39900.00 | 40350.00 | -3.12% | 355,330 |
| 2026-06-17 | 41850.00 | 42400.00 | 40550.00 | 41650.00 | -0.36% | 213,665 |
| 2026-06-16 | 41300.00 | 41950.00 | 40800.00 | 41800.00 | +1.58% | 179,746 |
| 2026-06-15 | 42800.00 | 43100.00 | 40550.00 | 41150.00 | -3.06% | 305,541 |
| 2026-06-12 | 43400.00 | 43550.00 | 41100.00 | 42450.00 | -1.39% | 415,870 |
| 2026-06-11 | 39100.00 | 43050.00 | 39000.00 | 43050.00 | +7.62% | 449,135 |
| 2026-06-10 | 40150.00 | 40800.00 | 39000.00 | 40000.00 | -1.48% | 21 |
| 2026-06-09 | 40650.00 | 43100.00 | 40100.00 | 40600.00 | +1.37% | 297,387 |
| 2026-06-08 | 40600.00 | 41750.00 | 39750.00 | 40050.00 | -4.64% | 180,150 |
| 2026-06-05 | 44200.00 | 44200.00 | 40900.00 | 42000.00 | -4.22% | 188,814 |
| 2026-06-04 | 44450.00 | 44800.00 | 42900.00 | 43850.00 | -2.34% | 196,438 |
| 2026-06-02 | 43100.00 | 45300.00 | 42300.00 | 44900.00 | +4.66% | 460,751 |
| 2026-06-01 | 42300.00 | 43600.00 | 41900.00 | 42900.00 | +0.94% | 205,083 |
| 2026-05-29 | 42050.00 | 42550.00 | 41650.00 | 42500.00 | +2.29% | 275,344 |
| 2026-05-28 | 41650.00 | 43000.00 | 40200.00 | 41550.00 | +0.73% | 315,205 |
| 2026-05-27 | 42000.00 | 42550.00 | 41000.00 | 41250.00 | -1.79% | 306,451 |
| 2026-05-26 | 43750.00 | 44000.00 | 41850.00 | 42000.00 | -3.23% | 233,194 |
| 2026-05-22 | 41950.00 | 43800.00 | 41950.00 | 43400.00 | +3.58% | 175,345 |
| 2026-05-21 | 42550.00 | 43250.00 | 41600.00 | 41900.00 | -0.12% | 244,892 |
| 2026-05-20 | 43600.00 | 43600.00 | 41800.00 | 41950.00 | -2.44% | 166,758 |
| 2026-05-19 | 43600.00 | 44000.00 | 42350.00 | 43000.00 | +1.53% | 222,423 |
| 2026-05-18 | 43450.00 | 43550.00 | 41650.00 | 42350.00 | -1.97% | 158,466 |
| 2026-05-15 | 44050.00 | 44800.00 | 42750.00 | 43200.00 | -1.93% | 267,898 |
| 2026-05-14 | 42050.00 | 44050.00 | 41850.00 | 44050.00 | +4.88% | 334,870 |
| 2026-05-13 | 43000.00 | 43400.00 | 41600.00 | 42000.00 | +0.12% | 233,067 |
| 2026-05-12 | 42700.00 | 42850.00 | 41200.00 | 41950.00 | -1.87% | 314,956 |
| 2026-05-11 | 43050.00 | 43600.00 | 42600.00 | 42750.00 | -0.58% | 250,685 |
| 2026-05-08 | 47550.00 | 47600.00 | 42150.00 | 43000.00 | -8.70% | 1,010,484 |
| 2026-05-07 | 48600.00 | 48750.00 | 46750.00 | 47100.00 | -2.79% | 268,843 |
| 2026-05-06 | 49350.00 | 49450.00 | 48450.00 | 48450.00 | -2.12% | 221,351 |
| 2026-05-04 | 50600.00 | 50800.00 | 49350.00 | 49500.00 | -0.30% | 205,726 |
| 2026-04-30 | 51000.00 | 51300.00 | 49550.00 | 49650.00 | -3.22% | 246,576 |
| 2026-04-29 | 50800.00 | 52200.00 | 50800.00 | 51300.00 | +1.38% | 396,308 |
| 2026-04-28 | 50200.00 | 51000.00 | 50000.00 | 50600.00 | +1.20% | 148,043 |
| 2026-04-27 | 50700.00 | 51000.00 | 49900.00 | 50000.00 | -0.79% | 191,119 |
| 2026-04-24 | 49900.00 | 50800.00 | 49800.00 | 50400.00 | +1.51% | 171,054 |
| 2026-04-23 | 51500.00 | 51500.00 | 49500.00 | 49650.00 | -2.84% | 314,676 |
| 2026-04-22 | 50400.00 | 51400.00 | 50300.00 | 51100.00 | +0.99% | 189,561 |
| 2026-04-21 | 51800.00 | 51900.00 | 50200.00 | 50600.00 | -1.75% | 239,621 |
| 2026-04-20 | 52500.00 | 53200.00 | 51300.00 | 51500.00 | -0.19% | 169,404 |
| 2026-04-17 | 52200.00 | 52200.00 | 51000.00 | 51600.00 | -0.58% | 139,505 |
| 2026-04-16 | 51400.00 | 52600.00 | 51300.00 | 51900.00 | +2.17% | 172,805 |
| 2026-04-15 | 51300.00 | 51700.00 | 50700.00 | 50800.00 | +0.20% | 153,119 |
| 2026-04-14 | 50500.00 | 51600.00 | 50500.00 | 50700.00 | +1.00% | 168,194 |
| 2026-04-13 | 50000.00 | 51700.00 | 49650.00 | 50200.00 | -0.20% | 224,471 |
| 2026-04-10 | 50100.00 | 50800.00 | 49650.00 | 50300.00 | +0.60% | 306,395 |
| 2026-04-09 | 50300.00 | 51500.00 | 49400.00 | 50000.00 | -0.40% | 249,037 |
| 2026-04-08 | 50400.00 | 50900.00 | 50000.00 | 50200.00 | +3.08% | 155,600 |
| 2026-04-07 | 49600.00 | 49900.00 | 48450.00 | 48700.00 | -2.01% | 204,787 |
| 2026-04-06 | 50200.00 | 50800.00 | 49650.00 | 49700.00 | -0.60% | 142,356 |
| 2026-04-03 | 49600.00 | 51300.00 | 49250.00 | 50000.00 | +2.04% | 225,530 |
| 2026-04-02 | 51200.00 | 51700.00 | 48650.00 | 49000.00 | -4.67% | 235,024 |
| 2026-04-01 | 50500.00 | 52000.00 | 49950.00 | 51400.00 | +4.47% | 215,081 |
| 2026-03-31 | 49300.00 | 50900.00 | 49000.00 | 49200.00 | -1.11% | 225,493 |
| 2026-03-30 | 50700.00 | 51000.00 | 49450.00 | 49750.00 | -4.69% | 213,890 |
| 2026-03-27 | 50900.00 | 52400.00 | 50300.00 | 52200.00 | +1.36% | 229,135 |
| 2026-03-26 | 52700.00 | 53200.00 | 51300.00 | 51500.00 | +0.19% | 178,988 |
| 2026-03-25 | 51900.00 | 52300.00 | 51300.00 | 51400.00 | +0.19% | 171,514 |
| 2026-03-24 | 51000.00 | 51300.00 | 49950.00 | 51300.00 | +3.22% | 149,135 |
| 2026-03-23 | 51100.00 | 51400.00 | 49500.00 | 49700.00 | -4.97% | 204,197 |
| 2026-03-20 | 51400.00 | 52700.00 | 51100.00 | 52300.00 | +2.55% | 190,208 |
| 2026-03-19 | 52500.00 | 52600.00 | 50500.00 | 51000.00 | -5.03% | 307,565 |
| 2026-03-18 | 55100.00 | 55100.00 | 53200.00 | 53700.00 | -2.01% | 376,826 |
| 2026-03-17 | 53500.00 | 55000.00 | 52700.00 | 54800.00 | +3.01% | 344,738 |
| 2026-03-16 | 55100.00 | 55300.00 | 53000.00 | 53200.00 | -2.92% | 254,265 |
| 2026-03-13 | 52300.00 | 55800.00 | 52100.00 | 54800.00 | +3.59% | 469,577 |
| 2026-03-12 | 52400.00 | 54400.00 | 51700.00 | 52900.00 | +1.34% | 597,296 |
| 2026-03-11 | 55400.00 | 55900.00 | 52000.00 | 52200.00 | -5.43% | 398,724 |
| 2026-03-10 | 56100.00 | 57200.00 | 54200.00 | 55200.00 | +0.00% | 251,345 |
| 2026-03-09 | 51700.00 | 55800.00 | 50600.00 | 55200.00 | +2.22% | 617,152 |
| 2026-03-06 | 50900.00 | 56300.00 | 50900.00 | 54000.00 | +11.34% | 1,126,580 |
| 2026-03-05 | 48100.00 | 48750.00 | 45800.00 | 48500.00 | +6.01% | 588,777 |
| 2026-03-04 | 50600.00 | 50600.00 | 45400.00 | 45750.00 | -10.99% | 385,194 |
| 2026-03-03 | 52300.00 | 53300.00 | 51100.00 | 51400.00 | -2.28% | 285,956 |
| 2026-02-27 | 54900.00 | 55000.00 | 51900.00 | 52600.00 | -3.13% | 460,106 |
| 2026-02-26 | 57100.00 | 57800.00 | 54200.00 | 54300.00 | -5.40% | 457,272 |
| 2026-02-25 | 57700.00 | 57900.00 | 56500.00 | 57400.00 | -0.17% | 196,719 |
| 2026-02-24 | 57100.00 | 57700.00 | 56700.00 | 57500.00 | +1.23% | 182,249 |
| 2026-02-23 | 57200.00 | 57300.00 | 56600.00 | 56800.00 | -0.87% | 163,053 |
| 2026-02-20 | 57400.00 | 57600.00 | 56800.00 | 57300.00 | -0.52% | 123,566 |
| 2026-02-19 | 57900.00 | 58900.00 | 57200.00 | 57600.00 | +0.70% | 180,624 |
| 2026-02-13 | 57200.00 | 58200.00 | 56800.00 | 57200.00 | +0.35% | 257,164 |
| 2026-02-12 | 57700.00 | 57900.00 | 56300.00 | 57000.00 | -1.55% | 348,959 |
| 2026-02-11 | 57300.00 | 58900.00 | 57100.00 | 57900.00 | +2.48% | 324,087 |
| 2026-02-10 | 55600.00 | 57500.00 | 54800.00 | 56500.00 | +1.80% | 325,152 |
| 2026-02-09 | 55600.00 | 56400.00 | 54700.00 | 55500.00 | +1.46% | 281,463 |
| 2026-02-06 | 54600.00 | 57900.00 | 52300.00 | 54700.00 | +7.68% | 1,262,545 |
| 2026-02-05 | 51400.00 | 51900.00 | 50700.00 | 50800.00 | -1.55% | 174,295 |
| 2026-02-04 | 51500.00 | 52600.00 | 51100.00 | 51600.00 | -0.19% | 138,465 |
| 2026-02-03 | 51900.00 | 52300.00 | 50800.00 | 51700.00 | +1.97% | 158,811 |
| 2026-02-02 | 52500.00 | 52700.00 | 50200.00 | 50700.00 | -3.98% | 237,784 |
| 2026-01-30 | 53200.00 | 54100.00 | 52800.00 | 52800.00 | -1.49% | 205,231 |
| 2026-01-29 | 52100.00 | 53900.00 | 51400.00 | 53600.00 | +1.52% | 252,131 |
| 2026-01-28 | 53300.00 | 54000.00 | 52600.00 | 52800.00 | -0.38% | 178,778 |
| 2026-01-27 | 52200.00 | 53800.00 | 52000.00 | 53000.00 | +1.92% | 265,027 |
| 2026-01-26 | 52000.00 | 52800.00 | 51800.00 | 52000.00 | +0.39% | 170,218 |
| 2026-01-23 | 51000.00 | 51900.00 | 50400.00 | 51800.00 | +1.77% | 170,940 |
| 2026-01-22 | 48950.00 | 51300.00 | 48950.00 | 50900.00 | +3.67% | 221,533 |
| 2026-01-21 | 50100.00 | 50300.00 | 48750.00 | 49100.00 | -3.73% | 205,323 |
| 2026-01-20 | 48700.00 | 51500.00 | 48700.00 | 51000.00 | +4.29% | 236,318 |
| 2026-01-19 | 48750.00 | 49400.00 | 48000.00 | 48900.00 | -2.40% | 181,882 |
| 2026-01-16 | 51200.00 | 51200.00 | 49950.00 | 50100.00 | -1.38% | 152,819 |
| 2026-01-15 | 51000.00 | 51800.00 | 50400.00 | 50800.00 | -0.78% | 156,768 |
| 2026-01-14 | 51000.00 | 51800.00 | 50200.00 | 51200.00 | +1.39% | 155,441 |
| 2026-01-13 | 49800.00 | 50600.00 | 49500.00 | 50500.00 | +2.85% | 176,954 |
| 2026-01-12 | 48750.00 | 49400.00 | 48325.00 | 49100.00 | +1.03% | 137,758 |
| 2026-01-09 | 49150.00 | 49350.00 | 48200.00 | 48600.00 | -0.61% | 140,505 |
| 2026-01-08 | 48200.00 | 49100.00 | 47750.00 | 48900.00 | +0.82% | 148,081 |
| 2026-01-07 | 49200.00 | 49250.00 | 47650.00 | 48500.00 | -1.92% | 230,034 |
| 2026-01-06 | 49450.00 | 50000.00 | 49250.00 | 49450.00 | +0.51% | 103,588 |
| 2026-01-05 | 50200.00 | 50600.00 | 48850.00 | 49200.00 | -0.71% | 154,380 |
| 2026-01-02 | 48550.00 | 50000.00 | 48450.00 | 49550.00 | +2.69% | 251,132 |
| 2025-12-30 | 48050.00 | 48600.00 | 47850.00 | 48250.00 | -0.31% | 65,260 |
| 2025-12-29 | 47850.00 | 48650.00 | 47750.00 | 48400.00 | +0.10% | 79,996 |
| 2025-12-26 | 49350.00 | 49650.00 | 48350.00 | 48350.00 | -2.32% | 70,629 |
| 2025-12-24 | 49250.00 | 49700.00 | 48900.00 | 49500.00 | +0.81% | 76,404 |
| 2025-12-23 | 49750.00 | 50200.00 | 49050.00 | 49100.00 | -1.01% | 94,783 |
| 2025-12-22 | 49900.00 | 50100.00 | 49350.00 | 49600.00 | +0.92% | 98,414 |
| 2025-12-19 | 48900.00 | 49450.00 | 48600.00 | 49150.00 | +1.44% | 422,029 |
| 2025-12-18 | 49000.00 | 49000.00 | 47650.00 | 48450.00 | -1.62% | 183,454 |
| 2025-12-17 | 49300.00 | 49600.00 | 48800.00 | 49250.00 | +0.41% | 138,104 |
| 2025-12-16 | 49150.00 | 49900.00 | 49000.00 | 49050.00 | -0.30% | 190,799 |
| 2025-12-15 | 49800.00 | 49850.00 | 49200.00 | 49200.00 | -1.99% | 173,709 |
| 2025-12-12 | 49650.00 | 50600.00 | 49650.00 | 50200.00 | +2.14% | 113,570 |
| 2025-12-11 | 49450.00 | 50200.00 | 49000.00 | 49150.00 | -0.51% | 294,492 |
| 2025-12-10 | 49150.00 | 49600.00 | 48800.00 | 49400.00 | +0.00% | 129,875 |
| 2025-12-09 | 49050.00 | 49450.00 | 48800.00 | 49400.00 | +0.71% | 127,540 |
| 2025-12-08 | 50700.00 | 50800.00 | 48650.00 | 49050.00 | -3.25% | 412,193 |
| 2025-12-05 | 51200.00 | 51400.00 | 50200.00 | 50700.00 | -0.39% | 206,566 |
| 2025-12-04 | 52600.00 | 52600.00 | 50800.00 | 50900.00 | -4.86% | 232,178 |
| 2025-12-03 | 53200.00 | 53600.00 | 52600.00 | 53500.00 | +0.94% | 84,300 |
| 2025-12-02 | 54100.00 | 54600.00 | 52900.00 | 53000.00 | -1.49% | 126,683 |
| 2025-12-01 | 53200.00 | 55100.00 | 53200.00 | 53800.00 | +1.51% | 134,379 |
| 2025-11-28 | 52600.00 | 53800.00 | 52600.00 | 53000.00 | -0.38% | 120,808 |
| 2025-11-27 | 53100.00 | 53900.00 | 52800.00 | 53200.00 | -1.12% | 125,863 |
| 2025-11-26 | 52600.00 | 54500.00 | 52100.00 | 53800.00 | +4.06% | 199,259 |
| 2025-11-25 | 52000.00 | 52900.00 | 51300.00 | 51700.00 | +0.19% | 129,919 |
| 2025-11-24 | 52500.00 | 53200.00 | 51600.00 | 51600.00 | -0.58% | 154,169 |
| 2025-11-21 | 52000.00 | 52200.00 | 50700.00 | 51900.00 | -0.76% | 122,372 |
| 2025-11-20 | 52400.00 | 52700.00 | 50800.00 | 52300.00 | +0.00% | 170,048 |
| 2025-11-19 | 53000.00 | 53100.00 | 51500.00 | 52300.00 | -0.38% | 132,930 |
| 2025-11-18 | 53800.00 | 53900.00 | 52000.00 | 52500.00 | -2.42% | 151,528 |
| 2025-11-17 | 55200.00 | 55500.00 | 53400.00 | 53800.00 | -2.54% | 135,849 |
| 2025-11-14 | 55600.00 | 56800.00 | 54600.00 | 55200.00 | -2.13% | 120,076 |
| 2025-11-13 | 56300.00 | 56900.00 | 56000.00 | 56400.00 | +0.71% | 181,981 |
| 2025-11-12 | 54900.00 | 56300.00 | 54500.00 | 56000.00 | +1.45% | 128,830 |
| 2025-11-11 | 53900.00 | 55700.00 | 53400.00 | 55200.00 | +1.66% | 221,490 |
| 2025-11-10 | 51700.00 | 54300.00 | 51500.00 | 54300.00 | +6.68% | 314,306 |
| 2025-11-07 | 55000.00 | 55000.00 | 50300.00 | 50900.00 | -8.12% | 495,168 |
| 2025-11-06 | 55500.00 | 56000.00 | 53400.00 | 55400.00 | +2.03% | 206,926 |
| 2025-11-05 | 55900.00 | 56000.00 | 53400.00 | 54300.00 | -2.34% | 169,929 |
| 2025-11-04 | 55000.00 | 56100.00 | 54700.00 | 55600.00 | -0.54% | 99,977 |
| 2025-11-03 | 54600.00 | 57000.00 | 54600.00 | 55900.00 | +3.33% | 284,212 |
| 2025-10-31 | 54700.00 | 55300.00 | 54000.00 | 54100.00 | -1.28% | 188,874 |
| 2025-10-30 | 54900.00 | 55300.00 | 53800.00 | 54800.00 | -0.36% | 240,468 |
| 2025-10-29 | 56700.00 | 56700.00 | 54600.00 | 55000.00 | -1.96% | 230,042 |
| 2025-10-28 | 55700.00 | 56900.00 | 55100.00 | 56100.00 | +1.63% | 165,176 |
| 2025-10-27 | 54600.00 | 55900.00 | 54500.00 | 55200.00 | +1.10% | 139,224 |
| 2025-10-24 | 56000.00 | 56400.00 | 54600.00 | 54600.00 | -2.15% | 199,827 |
| 2025-10-23 | 57000.00 | 58400.00 | 55800.00 | 55800.00 | -1.41% | 281,286 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+12.78%). Worst month: Oct (-8.88%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Netmarble Games Corp's (251270.KS) latest close?
33750.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 251270.KS's 52-week high and low?
58900.00 high and 32950.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Netmarble Games Corp's strongest and weakest month historically?
Historically, 251270.KS's strongest calendar month has been Nov (average +12.78%) and its weakest Oct (average -8.88%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 993 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 251270.KS?
Downtrend stack: Trades -4.4% vs the 50-day and -22.2% vs the 200-day average, 41.8% below the 52-week high and +2.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 251270.KS above its 50-day and 200-day moving averages?
Netmarble Games Corp trades 4.4% below its 50-day and 22.2% below its 200-day moving average (1.3% below its 20-day). As of 2026-10-30.