Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 21,850.00 | 22,650.00 | 21,650.00 | 22,450.00 | 21,643.39 | 148,619 |
| 2024-01-26 | 21,400.00 | 22,000.00 | 21,300.00 | 21,750.00 | 20,968.54 | 85,484 |
| 2024-01-25 | 20,800.00 | 21,500.00 | 20,600.00 | 21,350.00 | 20,582.91 | 66,130 |
| 2024-01-24 | 20,800.00 | 21,150.00 | 20,500.00 | 20,800.00 | 20,052.67 | 76,899 |
| 2024-01-23 | 20,400.00 | 20,950.00 | 20,350.00 | 20,850.00 | 20,100.87 | 71,247 |
| 2024-01-22 | 20,500.00 | 20,650.00 | 20,350.00 | 20,500.00 | 19,763.45 | 42,406 |
| 2024-01-19 | 20,500.00 | 20,700.00 | 20,150.00 | 20,350.00 | 19,618.84 | 59,147 |
| 2024-01-18 | 20,700.00 | 20,800.00 | 20,250.00 | 20,350.00 | 19,618.84 | 70,498 |
| 2024-01-17 | 20,900.00 | 21,050.00 | 20,550.00 | 20,700.00 | 19,956.26 | 68,858 |
| 2024-01-16 | 21,100.00 | 21,200.00 | 20,600.00 | 21,050.00 | 20,293.69 | 92,641 |
| 2024-01-15 | 22,750.00 | 22,750.00 | 20,550.00 | 21,100.00 | 20,341.89 | 443,661 |
| 2024-01-12 | 22,900.00 | 23,200.00 | 22,700.00 | 22,900.00 | 22,077.22 | 49,226 |
| 2024-01-11 | 23,050.00 | 23,350.00 | 22,850.00 | 23,150.00 | 22,318.24 | 37,670 |
| 2024-01-10 | 22,650.00 | 23,150.00 | 22,650.00 | 23,050.00 | 22,221.83 | 57,682 |
| 2024-01-09 | 22,750.00 | 22,900.00 | 22,450.00 | 22,800.00 | 21,980.81 | 38,528 |
| 2024-01-08 | 22,200.00 | 22,850.00 | 22,150.00 | 22,500.00 | 21,691.59 | 43,801 |
| 2024-01-05 | 22,450.00 | 22,600.00 | 22,000.00 | 22,150.00 | 21,354.17 | 65,823 |
| 2024-01-04 | 22,950.00 | 22,950.00 | 22,300.00 | 22,450.00 | 21,643.39 | 61,311 |
| 2024-01-03 | 23,300.00 | 23,500.00 | 22,800.00 | 22,900.00 | 22,077.22 | 33,910 |
| 2024-01-02 | 23,200.00 | 23,550.00 | 23,150.00 | 23,450.00 | 22,607.46 | 30,465 |
| 2023-12-28 | 23,500.00 | 23,500.00 | 23,200.00 | 23,350.00 | 22,511.05 | 24,506 |
| 2023-12-27 | 23,350.00 | 23,400.00 | 23,100.00 | 23,400.00 | 22,559.25 | 20,581 |
| 2023-12-26 | 23,000.00 | 23,400.00 | 22,800.00 | 23,300.00 | 21,980.81 | 64,235 |
| 2023-12-22 | 23,600.00 | 23,600.00 | 22,850.00 | 22,900.00 | 21,603.46 | 82,476 |
| 2023-12-21 | 23,600.00 | 23,750.00 | 23,450.00 | 23,500.00 | 22,169.49 | 31,820 |
| 2023-12-20 | 23,700.00 | 23,950.00 | 23,400.00 | 23,650.00 | 22,311.00 | 103,311 |
| 2023-12-19 | 23,950.00 | 23,950.00 | 23,600.00 | 23,750.00 | 22,405.33 | 31,537 |
| 2023-12-18 | 24,200.00 | 24,250.00 | 23,800.00 | 23,950.00 | 22,594.01 | 39,168 |
| 2023-12-15 | 23,900.00 | 24,300.00 | 23,650.00 | 24,200.00 | 22,829.86 | 85,114 |
| 2023-12-14 | 24,350.00 | 24,500.00 | 23,800.00 | 23,800.00 | 22,452.50 | 100,851 |
| 2023-12-13 | 23,550.00 | 24,350.00 | 23,200.00 | 24,200.00 | 22,829.86 | 133,325 |
| 2023-12-12 | 23,100.00 | 23,450.00 | 23,050.00 | 23,450.00 | 22,122.32 | 41,897 |
| 2023-12-11 | 23,400.00 | 23,500.00 | 23,000.00 | 23,150.00 | 21,839.30 | 46,074 |
| 2023-12-08 | 22,600.00 | 23,500.00 | 22,600.00 | 23,400.00 | 22,075.15 | 114,811 |
| 2023-12-07 | 23,150.00 | 23,200.00 | 22,200.00 | 22,550.00 | 21,273.28 | 79,766 |
| 2023-12-06 | 22,800.00 | 23,300.00 | 22,700.00 | 23,250.00 | 21,933.64 | 66,708 |
| 2023-12-05 | 23,100.00 | 23,200.00 | 22,700.00 | 22,800.00 | 21,509.12 | 77,563 |
| 2023-12-04 | 23,300.00 | 23,850.00 | 22,750.00 | 23,200.00 | 21,886.47 | 55,616 |
| 2023-12-01 | 23,350.00 | 23,650.00 | 23,150.00 | 23,150.00 | 21,839.30 | 30,090 |
| 2023-11-30 | 23,050.00 | 23,500.00 | 22,900.00 | 23,500.00 | 22,169.49 | 42,676 |
| 2023-11-29 | 23,000.00 | 23,600.00 | 22,850.00 | 23,000.00 | 21,697.80 | 93,358 |
| 2023-11-28 | 23,100.00 | 23,300.00 | 22,850.00 | 22,900.00 | 21,603.46 | 31,122 |
| 2023-11-27 | 22,900.00 | 23,450.00 | 22,850.00 | 23,000.00 | 21,697.80 | 38,020 |
| 2023-11-24 | 22,850.00 | 23,250.00 | 22,800.00 | 22,900.00 | 21,603.46 | 32,787 |
| 2023-11-23 | 22,800.00 | 23,100.00 | 22,750.00 | 22,800.00 | 21,509.12 | 30,115 |
| 2023-11-22 | 22,750.00 | 23,050.00 | 22,500.00 | 22,800.00 | 21,509.12 | 27,271 |
| 2023-11-21 | 22,850.00 | 22,950.00 | 22,650.00 | 22,800.00 | 21,509.12 | 27,319 |
| 2023-11-20 | 22,500.00 | 22,950.00 | 22,350.00 | 22,700.00 | 21,414.78 | 34,571 |
| 2023-11-17 | 22,850.00 | 22,850.00 | 22,250.00 | 22,400.00 | 21,131.77 | 37,433 |
| 2023-11-16 | 23,200.00 | 23,250.00 | 22,700.00 | 22,800.00 | 21,509.12 | 49,977 |
| 2023-11-15 | 22,800.00 | 23,500.00 | 22,550.00 | 23,350.00 | 22,027.98 | 61,327 |
| 2023-11-14 | 22,200.00 | 22,550.00 | 22,150.00 | 22,300.00 | 21,037.43 | 25,822 |
| 2023-11-13 | 23,100.00 | 23,100.00 | 22,050.00 | 22,150.00 | 20,895.92 | 47,922 |
| 2023-11-10 | 22,800.00 | 23,050.00 | 22,050.00 | 22,650.00 | 21,367.61 | 68,090 |
| 2023-11-09 | 23,350.00 | 23,750.00 | 22,800.00 | 22,850.00 | 21,556.29 | 73,158 |
| 2023-11-08 | 23,150.00 | 23,250.00 | 22,750.00 | 23,200.00 | 21,886.47 | 42,425 |
| 2023-11-07 | 22,950.00 | 23,700.00 | 22,500.00 | 22,750.00 | 21,461.95 | 69,715 |
| 2023-11-06 | 22,650.00 | 23,050.00 | 22,550.00 | 22,950.00 | 21,650.63 | 55,660 |
| 2023-11-03 | 21,850.00 | 22,550.00 | 21,800.00 | 22,350.00 | 21,084.60 | 44,224 |
| 2023-11-02 | 21,900.00 | 22,300.00 | 21,600.00 | 21,750.00 | 20,518.57 | 70,843 |
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.