Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50,300.00 | 52,700.00 | 50,200.00 | 52,000.00 | 52,000.00 | 57,206 |
| 2026-10-15 | 51,500.00 | 52,500.00 | 49,550.00 | 50,200.00 | 50,200.00 | 137,612 |
| 2026-10-14 | 52,800.00 | 55,300.00 | 52,200.00 | 54,600.00 | 54,600.00 | 129,870 |
| 2026-10-13 | 51,500.00 | 54,100.00 | 51,500.00 | 52,300.00 | 52,300.00 | 126,855 |
| 2026-10-12 | 55,400.00 | 56,400.00 | 53,300.00 | 53,600.00 | 53,600.00 | 76,281 |
| 2026-10-08 | 57,200.00 | 57,300.00 | 55,600.00 | 56,100.00 | 56,100.00 | 70,336 |
| 2026-10-07 | 58,300.00 | 59,400.00 | 56,700.00 | 56,900.00 | 56,900.00 | 73,962 |
| 2026-10-06 | 58,000.00 | 58,900.00 | 56,300.00 | 58,200.00 | 58,200.00 | 136,894 |
| 2026-10-02 | 57,000.00 | 58,000.00 | 56,100.00 | 57,100.00 | 57,100.00 | 132,766 |
| 2026-10-01 | 54,500.00 | 57,900.00 | 54,200.00 | 56,300.00 | 56,300.00 | 165,510 |
| 2026-09-30 | 55,400.00 | 55,500.00 | 54,000.00 | 55,000.00 | 55,000.00 | 151,961 |
| 2026-09-29 | 56,500.00 | 56,500.00 | 54,000.00 | 54,900.00 | 54,900.00 | 138,366 |
| 2026-09-28 | 56,900.00 | 57,300.00 | 55,400.00 | 56,400.00 | 56,400.00 | 117,772 |
| 2026-09-23 | 57,200.00 | 57,700.00 | 54,800.00 | 56,000.00 | 56,000.00 | 156,849 |
| 2026-09-22 | 57,400.00 | 58,800.00 | 55,600.00 | 57,200.00 | 57,200.00 | 170,517 |
| 2026-09-21 | 59,000.00 | 59,000.00 | 55,300.00 | 56,300.00 | 56,300.00 | 115,349 |
| 2026-09-18 | 57,000.00 | 59,300.00 | 55,900.00 | 56,700.00 | 56,700.00 | 174,885 |
| 2026-09-17 | 53,100.00 | 58,500.00 | 53,000.00 | 56,600.00 | 56,600.00 | 309,568 |
| 2026-09-16 | 55,000.00 | 55,100.00 | 52,800.00 | 53,400.00 | 53,400.00 | 188,122 |
| 2026-09-15 | 57,000.00 | 57,300.00 | 55,200.00 | 55,400.00 | 55,400.00 | 110,254 |
| 2026-09-14 | 54,900.00 | 57,700.00 | 54,400.00 | 56,900.00 | 56,900.00 | 177,123 |
| 2026-09-11 | 56,800.00 | 59,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | 181,366 |
| 2026-09-10 | 57,300.00 | 58,700.00 | 56,000.00 | 58,500.00 | 58,500.00 | 246,474 |
| 2026-09-09 | 59,700.00 | 62,300.00 | 56,900.00 | 57,800.00 | 57,800.00 | 413,665 |
| 2026-09-08 | 70,500.00 | 70,500.00 | 58,500.00 | 59,900.00 | 59,900.00 | 748,494 |
| 2026-09-07 | 71,200.00 | 72,200.00 | 69,100.00 | 70,800.00 | 70,800.00 | 131,043 |
| 2026-09-04 | 66,900.00 | 71,500.00 | 66,100.00 | 71,500.00 | 71,500.00 | 176,602 |
| 2026-09-03 | 68,200.00 | 69,000.00 | 64,000.00 | 65,900.00 | 65,900.00 | 154,772 |
| 2026-09-02 | 70,200.00 | 70,200.00 | 66,400.00 | 68,000.00 | 68,000.00 | 113,501 |
| 2026-09-01 | 74,300.00 | 75,500.00 | 68,900.00 | 70,400.00 | 70,400.00 | 131,395 |
| 2026-08-31 | 69,500.00 | 74,500.00 | 67,300.00 | 74,300.00 | 74,300.00 | 153,342 |
| 2026-08-28 | 69,100.00 | 72,900.00 | 69,100.00 | 69,700.00 | 69,700.00 | 110,774 |
| 2026-08-27 | 66,500.00 | 72,400.00 | 65,300.00 | 70,100.00 | 70,100.00 | 179,446 |
| 2026-08-26 | 65,000.00 | 68,200.00 | 63,600.00 | 65,300.00 | 65,300.00 | 119,629 |
| 2026-08-25 | 68,000.00 | 68,900.00 | 61,700.00 | 66,000.00 | 66,000.00 | 349,837 |
| 2026-08-24 | 72,500.00 | 73,600.00 | 66,200.00 | 70,000.00 | 70,000.00 | 238,953 |
| 2026-08-21 | 71,300.00 | 76,200.00 | 67,700.00 | 75,200.00 | 75,200.00 | 439,938 |
| 2026-08-20 | 72,500.00 | 75,400.00 | 69,800.00 | 71,900.00 | 71,900.00 | 385,118 |
| 2026-08-19 | 67,600.00 | 75,800.00 | 67,200.00 | 74,500.00 | 74,500.00 | 378,982 |
| 2026-08-18 | 73,200.00 | 78,200.00 | 68,100.00 | 70,500.00 | 70,500.00 | 308,515 |
| 2026-08-14 | 65,500.00 | 76,200.00 | 65,500.00 | 74,700.00 | 74,700.00 | 422,676 |
| 2026-08-13 | 61,400.00 | 68,800.00 | 60,600.00 | 66,700.00 | 66,700.00 | 853,932 |
| 2026-08-12 | 56,800.00 | 63,500.00 | 56,400.00 | 61,300.00 | 61,300.00 | 1,258,321 |
| 2026-08-11 | 51,400.00 | 54,200.00 | 44,550.00 | 54,200.00 | 54,200.00 | 1,282,547 |
| 2026-08-10 | 41,750.00 | 43,150.00 | 41,050.00 | 41,750.00 | 41,750.00 | 58,435 |
| 2026-08-07 | 42,900.00 | 43,350.00 | 40,850.00 | 41,800.00 | 41,800.00 | 67,121 |
| 2026-08-06 | 42,200.00 | 43,600.00 | 41,950.00 | 43,100.00 | 43,100.00 | 57,095 |
| 2026-08-05 | 43,700.00 | 46,050.00 | 42,350.00 | 42,800.00 | 42,800.00 | 154,066 |
| 2026-08-04 | 38,700.00 | 45,375.00 | 38,700.00 | 43,700.00 | 43,700.00 | 391,882 |
| 2026-08-03 | 36,850.00 | 38,300.00 | 36,650.00 | 37,150.00 | 37,150.00 | 36,244 |
| 2026-07-31 | 34,950.00 | 37,700.00 | 34,400.00 | 37,100.00 | 37,100.00 | 108,463 |
| 2026-07-30 | 32,650.00 | 36,100.00 | 32,650.00 | 33,800.00 | 33,800.00 | 76,127 |
| 2026-07-29 | 36,150.00 | 36,700.00 | 33,300.00 | 33,550.00 | 33,550.00 | 104,969 |
| 2026-07-28 | 39,200.00 | 40,300.00 | 35,200.00 | 36,150.00 | 36,150.00 | 169,159 |
| 2026-07-27 | 39,500.00 | 41,200.00 | 36,750.00 | 40,100.00 | 40,100.00 | 277,620 |
| 2026-07-24 | 38,250.00 | 39,650.00 | 36,350.00 | 36,400.00 | 36,400.00 | 59,460 |
| 2026-07-23 | 36,550.00 | 39,650.00 | 36,000.00 | 38,500.00 | 38,500.00 | 107,139 |
| 2026-07-22 | 36,000.00 | 37,800.00 | 35,800.00 | 36,100.00 | 36,100.00 | 55,052 |
| 2026-07-21 | 34,550.00 | 36,000.00 | 33,950.00 | 34,800.00 | 34,800.00 | 54,780 |
| 2026-07-20 | 37,000.00 | 37,050.00 | 34,650.00 | 34,650.00 | 34,650.00 | 52,670 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 500.0000 KRW |
| 2025-02-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.