Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 21,550.00 | 21,700.00 | 21,250.00 | 21,650.00 | 20,424.23 | 29,546 |
| 2023-10-31 | 21,550.00 | 21,750.00 | 20,950.00 | 21,350.00 | 20,141.22 | 44,410 |
| 2023-10-30 | 20,850.00 | 21,350.00 | 20,850.00 | 21,350.00 | 20,141.22 | 17,898 |
| 2023-10-27 | 20,600.00 | 21,200.00 | 20,600.00 | 21,000.00 | 19,811.03 | 17,942 |
| 2023-10-26 | 21,150.00 | 21,300.00 | 20,600.00 | 20,600.00 | 19,433.68 | 58,026 |
| 2023-10-25 | 21,350.00 | 21,600.00 | 21,100.00 | 21,600.00 | 20,377.06 | 21,466 |
| 2023-10-24 | 20,700.00 | 21,350.00 | 20,000.00 | 21,350.00 | 20,141.22 | 93,999 |
| 2023-10-23 | 20,900.00 | 21,250.00 | 20,550.00 | 20,750.00 | 19,575.19 | 40,027 |
| 2023-10-20 | 21,450.00 | 21,650.00 | 20,850.00 | 21,200.00 | 19,999.71 | 58,257 |
| 2023-10-19 | 22,200.00 | 22,250.00 | 21,400.00 | 21,550.00 | 20,329.89 | 58,304 |
| 2023-10-18 | 22,150.00 | 22,500.00 | 22,150.00 | 22,450.00 | 21,178.94 | 20,123 |
| 2023-10-17 | 21,950.00 | 22,300.00 | 21,900.00 | 22,200.00 | 20,943.09 | 25,124 |
| 2023-10-16 | 22,050.00 | 22,200.00 | 21,650.00 | 21,900.00 | 20,660.08 | 31,832 |
| 2023-10-13 | 22,300.00 | 22,500.00 | 21,900.00 | 22,100.00 | 20,848.75 | 28,668 |
| 2023-10-12 | 22,200.00 | 22,700.00 | 22,200.00 | 22,500.00 | 21,226.11 | 22,481 |
| 2023-10-11 | 21,900.00 | 22,500.00 | 21,900.00 | 22,200.00 | 20,943.09 | 23,204 |
| 2023-10-10 | 21,900.00 | 22,450.00 | 21,600.00 | 21,750.00 | 20,518.57 | 41,902 |
| 2023-10-06 | 21,750.00 | 22,200.00 | 21,750.00 | 21,750.00 | 20,518.57 | 26,748 |
| 2023-10-05 | 22,050.00 | 22,450.00 | 21,500.00 | 21,750.00 | 20,518.57 | 47,208 |
| 2023-10-04 | 22,500.00 | 22,550.00 | 21,900.00 | 21,900.00 | 20,660.08 | 38,138 |
| 2023-09-27 | 22,100.00 | 22,850.00 | 22,100.00 | 22,750.00 | 21,461.95 | 25,663 |
| 2023-09-26 | 22,750.00 | 22,900.00 | 22,250.00 | 22,300.00 | 21,037.43 | 34,855 |
| 2023-09-25 | 23,000.00 | 23,200.00 | 22,650.00 | 22,700.00 | 21,414.78 | 43,829 |
| 2023-09-22 | 23,200.00 | 23,500.00 | 22,800.00 | 22,950.00 | 21,650.63 | 59,665 |
| 2023-09-21 | 23,550.00 | 23,800.00 | 23,250.00 | 23,400.00 | 22,075.15 | 42,496 |
| 2023-09-20 | 24,000.00 | 24,100.00 | 23,550.00 | 23,650.00 | 22,311.00 | 45,773 |
| 2023-09-19 | 24,100.00 | 24,250.00 | 23,900.00 | 24,000.00 | 22,641.18 | 48,974 |
| 2023-09-18 | 24,400.00 | 24,800.00 | 24,000.00 | 24,000.00 | 22,641.18 | 82,358 |
| 2023-09-15 | 24,950.00 | 25,200.00 | 24,500.00 | 24,500.00 | 23,112.87 | 308,979 |
| 2023-09-14 | 24,600.00 | 25,150.00 | 24,500.00 | 24,950.00 | 23,537.39 | 26,039 |
| 2023-09-13 | 25,500.00 | 25,500.00 | 24,450.00 | 24,450.00 | 23,065.70 | 61,642 |
| 2023-09-12 | 25,200.00 | 25,800.00 | 25,200.00 | 25,200.00 | 23,773.24 | 29,937 |
| 2023-09-11 | 25,250.00 | 25,650.00 | 25,150.00 | 25,150.00 | 23,726.07 | 20,172 |
| 2023-09-08 | 25,200.00 | 25,550.00 | 25,100.00 | 25,250.00 | 23,820.41 | 26,428 |
| 2023-09-07 | 25,150.00 | 25,500.00 | 24,950.00 | 25,050.00 | 23,631.73 | 36,797 |
| 2023-09-06 | 25,750.00 | 25,850.00 | 25,250.00 | 25,300.00 | 23,867.58 | 43,022 |
| 2023-09-05 | 25,650.00 | 26,550.00 | 25,650.00 | 25,750.00 | 24,292.10 | 56,891 |
| 2023-09-04 | 26,000.00 | 26,200.00 | 25,650.00 | 25,700.00 | 24,244.93 | 25,930 |
| 2023-09-01 | 26,000.00 | 26,500.00 | 25,800.00 | 26,000.00 | 24,527.94 | 43,722 |
| 2023-08-31 | 26,600.00 | 26,750.00 | 25,800.00 | 26,000.00 | 24,527.94 | 54,465 |
| 2023-08-30 | 25,400.00 | 26,550.00 | 25,400.00 | 26,500.00 | 24,999.64 | 79,407 |
| 2023-08-29 | 25,350.00 | 25,700.00 | 25,150.00 | 25,250.00 | 23,820.41 | 55,043 |
| 2023-08-28 | 25,250.00 | 25,800.00 | 24,950.00 | 25,300.00 | 23,867.58 | 31,035 |
| 2023-08-25 | 25,200.00 | 25,950.00 | 25,000.00 | 25,150.00 | 23,726.07 | 22,833 |
| 2023-08-24 | 25,850.00 | 26,100.00 | 25,400.00 | 25,500.00 | 24,056.25 | 36,504 |
| 2023-08-23 | 26,550.00 | 26,550.00 | 25,400.00 | 25,650.00 | 24,197.76 | 34,541 |
| 2023-08-22 | 26,950.00 | 27,050.00 | 26,250.00 | 26,400.00 | 24,905.30 | 27,516 |
| 2023-08-21 | 25,900.00 | 26,950.00 | 25,750.00 | 26,850.00 | 25,329.82 | 57,523 |
| 2023-08-18 | 24,800.00 | 26,200.00 | 24,650.00 | 25,900.00 | 24,433.61 | 46,485 |
| 2023-08-17 | 25,300.00 | 25,400.00 | 24,600.00 | 25,050.00 | 23,631.73 | 44,612 |
| 2023-08-16 | 26,350.00 | 26,350.00 | 25,300.00 | 25,300.00 | 23,867.58 | 36,184 |
| 2023-08-14 | 26,100.00 | 26,650.00 | 25,800.00 | 26,500.00 | 24,999.64 | 57,612 |
| 2023-08-11 | 26,700.00 | 26,950.00 | 25,950.00 | 26,000.00 | 24,527.94 | 83,524 |
| 2023-08-10 | 26,800.00 | 27,400.00 | 26,400.00 | 26,450.00 | 24,952.47 | 95,164 |
| 2023-08-09 | 26,550.00 | 26,700.00 | 25,850.00 | 26,050.00 | 24,575.11 | 58,778 |
| 2023-08-08 | 26,900.00 | 27,000.00 | 26,250.00 | 26,500.00 | 24,999.64 | 48,183 |
| 2023-08-07 | 26,000.00 | 26,950.00 | 25,700.00 | 26,750.00 | 25,235.48 | 75,642 |
| 2023-08-04 | 25,900.00 | 26,250.00 | 25,650.00 | 26,000.00 | 24,527.94 | 20,188 |
| 2023-08-03 | 25,650.00 | 26,100.00 | 25,100.00 | 25,850.00 | 24,386.44 | 46,358 |
| 2023-08-02 | 26,050.00 | 26,550.00 | 25,800.00 | 25,950.00 | 24,480.78 | 30,140 |
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.