Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22,900.00 | 23,050.00 | 22,800.00 | 22,900.00 | 22,077.22 | 33,128 |
| 2024-04-25 | 22,950.00 | 23,100.00 | 22,700.00 | 23,000.00 | 22,173.63 | 25,494 |
| 2024-04-24 | 23,000.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,029.02 | 28,146 |
| 2024-04-23 | 22,850.00 | 23,050.00 | 22,600.00 | 22,750.00 | 21,932.61 | 1,030,021 |
| 2024-04-22 | 22,500.00 | 23,100.00 | 22,450.00 | 22,850.00 | 22,029.02 | 33,834 |
| 2024-04-19 | 22,300.00 | 22,600.00 | 22,150.00 | 22,500.00 | 21,691.59 | 38,115 |
| 2024-04-18 | 22,000.00 | 22,400.00 | 21,950.00 | 22,350.00 | 21,546.98 | 36,151 |
| 2024-04-17 | 22,250.00 | 22,600.00 | 21,950.00 | 22,000.00 | 21,209.56 | 72,963 |
| 2024-04-16 | 22,200.00 | 22,400.00 | 21,900.00 | 22,350.00 | 21,546.98 | 47,558 |
| 2024-04-15 | 22,800.00 | 22,800.00 | 22,250.00 | 22,400.00 | 21,595.18 | 28,755 |
| 2024-04-12 | 22,900.00 | 23,250.00 | 22,750.00 | 22,850.00 | 22,029.02 | 39,062 |
| 2024-04-11 | 22,750.00 | 22,950.00 | 22,500.00 | 22,700.00 | 21,884.41 | 33,226 |
| 2024-04-09 | 22,750.00 | 23,150.00 | 22,700.00 | 22,750.00 | 21,932.61 | 21,089 |
| 2024-04-08 | 22,950.00 | 22,950.00 | 22,550.00 | 22,750.00 | 21,932.61 | 24,165 |
| 2024-04-05 | 22,950.00 | 23,100.00 | 22,650.00 | 22,800.00 | 21,980.81 | 68,952 |
| 2024-04-04 | 23,550.00 | 23,800.00 | 23,000.00 | 23,150.00 | 22,318.24 | 47,283 |
| 2024-04-03 | 23,700.00 | 23,900.00 | 23,400.00 | 23,500.00 | 22,655.66 | 56,738 |
| 2024-04-02 | 24,700.00 | 24,750.00 | 23,600.00 | 23,800.00 | 22,944.88 | 85,778 |
| 2024-04-01 | 24,850.00 | 25,200.00 | 24,650.00 | 24,800.00 | 23,908.95 | 67,956 |
| 2024-03-29 | 25,250.00 | 25,400.00 | 24,700.00 | 24,700.00 | 23,812.55 | 45,751 |
| 2024-03-28 | 26,650.00 | 26,700.00 | 25,250.00 | 25,250.00 | 24,342.79 | 104,996 |
| 2024-03-27 | 26,750.00 | 27,100.00 | 26,550.00 | 26,700.00 | 25,740.69 | 69,626 |
| 2024-03-26 | 26,700.00 | 27,150.00 | 26,600.00 | 26,750.00 | 25,788.89 | 57,411 |
| 2024-03-25 | 25,750.00 | 27,000.00 | 25,700.00 | 26,700.00 | 25,740.69 | 75,358 |
| 2024-03-22 | 25,600.00 | 25,750.00 | 25,050.00 | 25,650.00 | 24,728.41 | 61,684 |
| 2024-03-21 | 25,900.00 | 26,200.00 | 25,550.00 | 25,600.00 | 24,680.21 | 57,759 |
| 2024-03-20 | 26,250.00 | 26,450.00 | 25,750.00 | 25,900.00 | 24,969.43 | 66,609 |
| 2024-03-19 | 25,850.00 | 26,550.00 | 25,750.00 | 26,250.00 | 25,306.86 | 55,740 |
| 2024-03-18 | 25,350.00 | 26,200.00 | 25,350.00 | 25,900.00 | 24,969.43 | 64,939 |
| 2024-03-15 | 25,700.00 | 25,950.00 | 25,300.00 | 25,350.00 | 24,439.19 | 64,729 |
| 2024-03-14 | 25,300.00 | 25,950.00 | 25,100.00 | 25,700.00 | 24,776.62 | 74,190 |
| 2024-03-13 | 24,950.00 | 25,500.00 | 24,850.00 | 25,400.00 | 24,487.40 | 74,850 |
| 2024-03-12 | 25,350.00 | 25,550.00 | 24,600.00 | 25,000.00 | 24,101.77 | 156,246 |
| 2024-03-11 | 24,750.00 | 25,550.00 | 24,700.00 | 25,500.00 | 24,583.80 | 89,237 |
| 2024-03-08 | 25,150.00 | 25,400.00 | 24,600.00 | 24,750.00 | 23,860.75 | 127,298 |
| 2024-03-07 | 25,450.00 | 25,500.00 | 24,800.00 | 25,150.00 | 24,246.38 | 118,456 |
| 2024-03-06 | 26,850.00 | 26,950.00 | 25,350.00 | 25,400.00 | 24,487.40 | 171,422 |
| 2024-03-05 | 26,850.00 | 27,300.00 | 26,750.00 | 26,900.00 | 25,933.50 | 58,533 |
| 2024-03-04 | 26,750.00 | 27,400.00 | 26,700.00 | 27,100.00 | 26,126.32 | 67,523 |
| 2024-02-29 | 27,800.00 | 28,000.00 | 26,550.00 | 26,550.00 | 25,596.08 | 134,688 |
| 2024-02-28 | 27,600.00 | 28,300.00 | 27,400.00 | 28,000.00 | 26,993.98 | 85,600 |
| 2024-02-27 | 27,850.00 | 28,100.00 | 27,300.00 | 28,000.00 | 26,993.98 | 69,774 |
| 2024-02-26 | 28,500.00 | 28,600.00 | 27,750.00 | 27,850.00 | 26,849.37 | 86,575 |
| 2024-02-23 | 28,000.00 | 28,750.00 | 27,850.00 | 28,350.00 | 27,331.40 | 73,969 |
| 2024-02-22 | 28,550.00 | 28,550.00 | 27,700.00 | 28,100.00 | 27,090.39 | 123,589 |
| 2024-02-21 | 28,700.00 | 29,000.00 | 28,050.00 | 28,550.00 | 27,524.22 | 128,227 |
| 2024-02-20 | 28,750.00 | 29,250.00 | 28,350.00 | 28,750.00 | 27,717.03 | 163,247 |
| 2024-02-19 | 28,000.00 | 28,950.00 | 27,800.00 | 28,700.00 | 27,668.83 | 199,544 |
| 2024-02-16 | 26,400.00 | 28,250.00 | 26,400.00 | 28,150.00 | 27,138.59 | 266,394 |
| 2024-02-15 | 26,550.00 | 27,100.00 | 26,000.00 | 26,550.00 | 25,596.08 | 290,579 |
| 2024-02-14 | 25,750.00 | 27,350.00 | 24,050.00 | 27,150.00 | 26,174.52 | 525,186 |
| 2024-02-13 | 25,500.00 | 25,900.00 | 24,750.00 | 25,100.00 | 24,198.17 | 149,968 |
| 2024-02-08 | 25,700.00 | 25,900.00 | 25,150.00 | 25,400.00 | 24,487.40 | 74,252 |
| 2024-02-07 | 25,800.00 | 26,300.00 | 25,400.00 | 25,650.00 | 24,728.41 | 117,972 |
| 2024-02-06 | 26,000.00 | 26,500.00 | 25,450.00 | 25,800.00 | 24,873.02 | 117,234 |
| 2024-02-05 | 25,550.00 | 27,300.00 | 24,900.00 | 26,450.00 | 25,499.67 | 290,433 |
| 2024-02-02 | 26,200.00 | 26,550.00 | 24,950.00 | 25,750.00 | 24,824.82 | 238,150 |
| 2024-02-01 | 25,200.00 | 26,700.00 | 24,600.00 | 26,600.00 | 25,644.28 | 474,132 |
| 2024-01-31 | 24,200.00 | 25,350.00 | 22,800.00 | 24,800.00 | 23,908.95 | 566,372 |
| 2024-01-30 | 22,300.00 | 24,250.00 | 22,300.00 | 23,600.00 | 22,752.07 | 367,163 |
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.