Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 25,350.00 | 26,650.00 | 25,150.00 | 26,200.00 | 24,716.62 | 58,208 |
| 2023-07-31 | 24,950.00 | 25,750.00 | 24,500.00 | 25,100.00 | 23,678.90 | 74,606 |
| 2023-07-28 | 25,100.00 | 25,450.00 | 24,750.00 | 24,950.00 | 23,537.39 | 19,445 |
| 2023-07-27 | 23,400.00 | 25,450.00 | 23,400.00 | 25,250.00 | 23,820.41 | 65,292 |
| 2023-07-26 | 24,200.00 | 24,250.00 | 23,350.00 | 23,550.00 | 22,216.66 | 125,850 |
| 2023-07-25 | 24,600.00 | 24,750.00 | 24,100.00 | 24,100.00 | 22,735.52 | 47,186 |
| 2023-07-24 | 25,850.00 | 25,850.00 | 24,250.00 | 24,600.00 | 23,207.21 | 52,395 |
| 2023-07-21 | 26,450.00 | 26,550.00 | 25,850.00 | 25,850.00 | 24,386.44 | 34,925 |
| 2023-07-20 | 25,650.00 | 26,900.00 | 25,200.00 | 26,850.00 | 25,329.82 | 92,128 |
| 2023-07-19 | 24,850.00 | 26,000.00 | 24,750.00 | 25,650.00 | 24,197.76 | 52,043 |
| 2023-07-18 | 25,850.00 | 26,150.00 | 24,650.00 | 24,650.00 | 23,254.38 | 93,189 |
| 2023-07-17 | 24,150.00 | 25,950.00 | 24,100.00 | 25,700.00 | 24,244.93 | 48,582 |
| 2023-07-14 | 23,850.00 | 24,700.00 | 23,850.00 | 24,300.00 | 22,924.19 | 44,433 |
| 2023-07-13 | 24,150.00 | 24,300.00 | 23,600.00 | 23,800.00 | 22,452.50 | 68,393 |
| 2023-07-12 | 24,300.00 | 24,500.00 | 23,750.00 | 23,900.00 | 22,546.84 | 50,286 |
| 2023-07-11 | 23,400.00 | 24,300.00 | 23,400.00 | 24,300.00 | 22,924.19 | 30,286 |
| 2023-07-10 | 23,100.00 | 23,850.00 | 23,050.00 | 23,400.00 | 22,075.15 | 37,170 |
| 2023-07-07 | 23,350.00 | 23,600.00 | 22,800.00 | 23,100.00 | 21,792.14 | 47,055 |
| 2023-07-06 | 23,400.00 | 23,950.00 | 23,200.00 | 23,600.00 | 22,263.83 | 43,189 |
| 2023-07-05 | 23,700.00 | 23,800.00 | 23,200.00 | 23,600.00 | 22,263.83 | 53,377 |
| 2023-07-04 | 24,150.00 | 24,300.00 | 23,600.00 | 23,700.00 | 22,358.17 | 52,520 |
| 2023-07-03 | 24,600.00 | 24,850.00 | 24,150.00 | 24,250.00 | 22,877.03 | 42,429 |
| 2023-06-30 | 24,900.00 | 24,950.00 | 24,250.00 | 24,600.00 | 23,207.21 | 32,098 |
| 2023-06-29 | 25,400.00 | 25,400.00 | 24,450.00 | 24,700.00 | 23,301.55 | 42,908 |
| 2023-06-28 | 25,300.00 | 25,550.00 | 25,050.00 | 25,250.00 | 23,820.41 | 22,619 |
| 2023-06-27 | 24,950.00 | 25,300.00 | 24,650.00 | 25,300.00 | 23,867.58 | 30,759 |
| 2023-06-26 | 25,350.00 | 25,350.00 | 24,900.00 | 24,900.00 | 23,490.22 | 42,553 |
| 2023-06-23 | 25,400.00 | 25,600.00 | 25,050.00 | 25,350.00 | 23,914.75 | 33,759 |
| 2023-06-22 | 25,150.00 | 25,800.00 | 25,000.00 | 25,550.00 | 24,103.42 | 36,149 |
| 2023-06-21 | 25,600.00 | 26,000.00 | 24,800.00 | 25,150.00 | 23,726.07 | 73,720 |
| 2023-06-20 | 25,700.00 | 25,850.00 | 25,550.00 | 25,550.00 | 24,103.42 | 25,723 |
| 2023-06-19 | 26,000.00 | 26,100.00 | 25,450.00 | 25,700.00 | 24,244.93 | 34,199 |
| 2023-06-16 | 26,650.00 | 26,750.00 | 25,950.00 | 26,000.00 | 24,527.94 | 59,879 |
| 2023-06-15 | 26,950.00 | 27,200.00 | 26,500.00 | 26,700.00 | 25,188.31 | 17,354 |
| 2023-06-14 | 25,800.00 | 27,000.00 | 25,800.00 | 26,950.00 | 25,424.16 | 126,821 |
| 2023-06-13 | 25,650.00 | 26,000.00 | 25,300.00 | 25,800.00 | 24,339.27 | 54,751 |
| 2023-06-12 | 26,200.00 | 26,250.00 | 25,550.00 | 25,550.00 | 24,103.42 | 51,950 |
| 2023-06-09 | 26,300.00 | 26,550.00 | 26,100.00 | 26,100.00 | 24,622.28 | 27,606 |
| 2023-06-08 | 26,400.00 | 26,650.00 | 26,050.00 | 26,250.00 | 24,763.79 | 37,775 |
| 2023-06-07 | 26,700.00 | 26,900.00 | 26,300.00 | 26,400.00 | 24,905.30 | 47,093 |
| 2023-06-05 | 26,950.00 | 27,200.00 | 26,550.00 | 26,600.00 | 25,093.97 | 26,750 |
| 2023-06-02 | 26,750.00 | 27,000.00 | 26,600.00 | 26,950.00 | 25,424.16 | 23,973 |
| 2023-06-01 | 26,250.00 | 26,750.00 | 26,150.00 | 26,700.00 | 25,188.31 | 21,481 |
| 2023-05-31 | 26,900.00 | 27,250.00 | 26,250.00 | 26,250.00 | 24,763.79 | 70,444 |
| 2023-05-30 | 27,150.00 | 27,150.00 | 26,750.00 | 26,850.00 | 25,329.82 | 19,826 |
| 2023-05-26 | 27,250.00 | 27,250.00 | 26,800.00 | 26,900.00 | 25,376.99 | 15,025 |
| 2023-05-25 | 27,000.00 | 27,400.00 | 26,900.00 | 27,100.00 | 25,565.67 | 18,695 |
| 2023-05-24 | 26,800.00 | 27,400.00 | 26,700.00 | 27,300.00 | 25,754.34 | 39,492 |
| 2023-05-23 | 27,200.00 | 27,350.00 | 26,800.00 | 27,000.00 | 25,471.33 | 40,174 |
| 2023-05-22 | 27,950.00 | 28,000.00 | 27,100.00 | 27,150.00 | 25,612.83 | 46,675 |
| 2023-05-19 | 27,550.00 | 28,150.00 | 27,500.00 | 27,950.00 | 26,367.54 | 30,604 |
| 2023-05-18 | 27,400.00 | 27,700.00 | 27,100.00 | 27,300.00 | 25,754.34 | 35,658 |
| 2023-05-17 | 27,100.00 | 27,600.00 | 26,900.00 | 27,450.00 | 25,895.85 | 23,371 |
| 2023-05-16 | 27,800.00 | 27,950.00 | 26,650.00 | 27,100.00 | 25,565.67 | 47,360 |
| 2023-05-15 | 28,000.00 | 28,350.00 | 27,600.00 | 27,800.00 | 26,226.03 | 27,670 |
| 2023-05-12 | 28,450.00 | 28,750.00 | 27,700.00 | 28,400.00 | 26,792.06 | 54,639 |
| 2023-05-11 | 28,100.00 | 28,900.00 | 28,000.00 | 28,550.00 | 26,933.57 | 118,898 |
| 2023-05-10 | 27,500.00 | 27,800.00 | 27,150.00 | 27,700.00 | 26,131.70 | 40,935 |
| 2023-05-09 | 28,250.00 | 28,250.00 | 27,550.00 | 27,600.00 | 26,037.36 | 27,691 |
| 2023-05-08 | 28,200.00 | 28,250.00 | 27,450.00 | 28,050.00 | 26,461.88 | 40,418 |
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.