Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20,550.00 | 20,700.00 | 20,200.00 | 20,300.00 | 19,570.64 | 41,236 |
| 2024-07-23 | 20,650.00 | 20,850.00 | 20,500.00 | 20,550.00 | 19,811.65 | 60,250 |
| 2024-07-22 | 20,750.00 | 20,950.00 | 20,350.00 | 20,600.00 | 19,859.86 | 66,060 |
| 2024-07-19 | 21,100.00 | 21,150.00 | 20,550.00 | 20,650.00 | 19,908.06 | 67,524 |
| 2024-07-18 | 20,650.00 | 21,150.00 | 20,300.00 | 21,150.00 | 20,390.10 | 94,483 |
| 2024-07-17 | 20,750.00 | 21,100.00 | 20,600.00 | 20,700.00 | 19,956.26 | 79,543 |
| 2024-07-16 | 20,850.00 | 20,900.00 | 20,500.00 | 20,550.00 | 19,811.65 | 51,744 |
| 2024-07-15 | 21,000.00 | 21,150.00 | 20,400.00 | 20,850.00 | 20,100.87 | 105,436 |
| 2024-07-12 | 20,900.00 | 21,550.00 | 20,900.00 | 21,000.00 | 20,245.48 | 99,707 |
| 2024-07-11 | 20,800.00 | 21,550.00 | 20,700.00 | 21,000.00 | 20,245.48 | 144,135 |
| 2024-07-10 | 20,350.00 | 20,800.00 | 20,200.00 | 20,800.00 | 20,052.67 | 81,240 |
| 2024-07-09 | 20,550.00 | 20,650.00 | 20,100.00 | 20,350.00 | 19,618.84 | 79,261 |
| 2024-07-08 | 20,250.00 | 20,600.00 | 20,150.00 | 20,550.00 | 19,811.65 | 53,988 |
| 2024-07-05 | 20,100.00 | 20,300.00 | 19,780.00 | 20,250.00 | 19,522.43 | 125,422 |
| 2024-07-04 | 20,300.00 | 20,450.00 | 19,960.00 | 20,050.00 | 19,329.62 | 96,911 |
| 2024-07-03 | 20,650.00 | 20,700.00 | 20,100.00 | 20,300.00 | 19,570.64 | 108,278 |
| 2024-07-02 | 20,500.00 | 20,750.00 | 20,300.00 | 20,750.00 | 20,004.47 | 99,043 |
| 2024-07-01 | 20,900.00 | 20,950.00 | 20,400.00 | 20,550.00 | 19,811.65 | 62,732 |
| 2024-06-28 | 20,700.00 | 20,900.00 | 20,600.00 | 20,750.00 | 20,004.47 | 47,288 |
| 2024-06-27 | 20,750.00 | 20,800.00 | 20,400.00 | 20,700.00 | 19,956.26 | 75,776 |
| 2024-06-26 | 21,000.00 | 21,050.00 | 20,700.00 | 20,750.00 | 20,004.47 | 60,879 |
| 2024-06-25 | 21,150.00 | 21,250.00 | 20,700.00 | 21,000.00 | 20,245.48 | 82,858 |
| 2024-06-24 | 21,700.00 | 21,750.00 | 20,850.00 | 21,400.00 | 20,631.11 | 99,828 |
| 2024-06-21 | 21,650.00 | 21,750.00 | 21,150.00 | 21,600.00 | 20,823.93 | 56,225 |
| 2024-06-20 | 21,250.00 | 21,850.00 | 21,050.00 | 21,750.00 | 20,968.54 | 61,083 |
| 2024-06-19 | 21,400.00 | 21,400.00 | 21,050.00 | 21,150.00 | 20,390.10 | 82,278 |
| 2024-06-18 | 21,750.00 | 21,850.00 | 21,200.00 | 21,400.00 | 20,631.11 | 96,691 |
| 2024-06-17 | 21,650.00 | 21,900.00 | 21,500.00 | 21,750.00 | 20,968.54 | 44,649 |
| 2024-06-14 | 22,150.00 | 22,150.00 | 21,500.00 | 21,550.00 | 20,775.72 | 118,337 |
| 2024-06-13 | 22,300.00 | 22,450.00 | 22,100.00 | 22,150.00 | 21,354.17 | 46,016 |
| 2024-06-12 | 22,400.00 | 22,500.00 | 22,000.00 | 22,250.00 | 21,450.57 | 42,547 |
| 2024-06-11 | 22,350.00 | 22,500.00 | 21,850.00 | 22,400.00 | 21,595.18 | 69,718 |
| 2024-06-10 | 22,100.00 | 22,400.00 | 21,950.00 | 22,350.00 | 21,546.98 | 41,984 |
| 2024-06-07 | 22,400.00 | 22,550.00 | 22,200.00 | 22,300.00 | 21,498.78 | 27,193 |
| 2024-06-05 | 22,200.00 | 22,650.00 | 22,100.00 | 22,400.00 | 21,595.18 | 44,251 |
| 2024-06-04 | 22,300.00 | 22,300.00 | 21,950.00 | 22,150.00 | 21,354.17 | 22,679 |
| 2024-06-03 | 22,100.00 | 22,250.00 | 21,950.00 | 22,100.00 | 21,305.96 | 23,324 |
| 2024-05-31 | 22,050.00 | 22,200.00 | 21,700.00 | 21,950.00 | 21,161.35 | 43,492 |
| 2024-05-30 | 21,850.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,161.35 | 17,067 |
| 2024-05-29 | 22,500.00 | 22,500.00 | 21,750.00 | 21,950.00 | 21,161.35 | 72,169 |
| 2024-05-28 | 22,650.00 | 22,850.00 | 22,350.00 | 22,500.00 | 21,691.59 | 37,854 |
| 2024-05-27 | 22,650.00 | 22,800.00 | 22,350.00 | 22,700.00 | 21,884.41 | 42,886 |
| 2024-05-24 | 22,650.00 | 22,850.00 | 22,500.00 | 22,500.00 | 21,691.59 | 28,945 |
| 2024-05-23 | 23,100.00 | 23,100.00 | 22,700.00 | 22,800.00 | 21,980.81 | 44,621 |
| 2024-05-22 | 22,800.00 | 23,250.00 | 22,750.00 | 23,150.00 | 22,318.24 | 25,696 |
| 2024-05-21 | 23,100.00 | 23,200.00 | 22,600.00 | 22,750.00 | 21,932.61 | 60,384 |
| 2024-05-20 | 23,700.00 | 23,700.00 | 23,000.00 | 23,100.00 | 22,270.03 | 76,790 |
| 2024-05-17 | 24,150.00 | 24,300.00 | 23,650.00 | 23,750.00 | 22,896.68 | 45,893 |
| 2024-05-16 | 25,000.00 | 25,050.00 | 24,150.00 | 24,250.00 | 23,378.71 | 89,403 |
| 2024-05-14 | 24,350.00 | 24,850.00 | 24,200.00 | 24,650.00 | 23,764.34 | 52,978 |
| 2024-05-13 | 24,350.00 | 24,900.00 | 23,800.00 | 24,350.00 | 23,475.12 | 72,843 |
| 2024-05-10 | 25,150.00 | 25,350.00 | 24,350.00 | 24,350.00 | 23,475.12 | 149,799 |
| 2024-05-09 | 23,600.00 | 25,550.00 | 23,550.00 | 25,250.00 | 24,342.79 | 302,858 |
| 2024-05-08 | 23,500.00 | 23,650.00 | 22,900.00 | 23,200.00 | 22,366.44 | 83,856 |
| 2024-05-07 | 23,400.00 | 23,600.00 | 23,250.00 | 23,500.00 | 22,655.66 | 37,408 |
| 2024-05-03 | 23,650.00 | 23,750.00 | 23,150.00 | 23,350.00 | 22,511.05 | 36,557 |
| 2024-05-02 | 23,700.00 | 23,800.00 | 23,450.00 | 23,500.00 | 22,655.66 | 32,315 |
| 2024-04-30 | 23,700.00 | 23,800.00 | 23,400.00 | 23,700.00 | 22,848.48 | 34,885 |
| 2024-04-29 | 22,900.00 | 23,750.00 | 22,900.00 | 23,750.00 | 22,896.68 | 50,230 |
| 2024-04-26 | 22,900.00 | 23,050.00 | 22,800.00 | 22,900.00 | 22,077.22 | 33,128 |
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.