Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 27,350.00 | 28,350.00 | 27,350.00 | 28,100.00 | 26,509.05 | 43,555 |
| 2023-05-03 | 27,150.00 | 27,900.00 | 27,150.00 | 27,750.00 | 26,178.86 | 51,929 |
| 2023-05-02 | 27,250.00 | 27,650.00 | 26,850.00 | 27,550.00 | 25,990.19 | 48,186 |
| 2023-04-28 | 26,700.00 | 27,150.00 | 26,500.00 | 27,150.00 | 25,612.83 | 22,395 |
| 2023-04-27 | 26,750.00 | 27,000.00 | 26,450.00 | 26,800.00 | 25,282.65 | 28,554 |
| 2023-04-26 | 26,100.00 | 27,050.00 | 26,050.00 | 26,750.00 | 25,235.48 | 25,718 |
| 2023-04-25 | 26,350.00 | 26,550.00 | 26,050.00 | 26,050.00 | 24,575.11 | 34,896 |
| 2023-04-24 | 27,050.00 | 27,050.00 | 26,350.00 | 26,350.00 | 24,858.13 | 56,235 |
| 2023-04-21 | 27,200.00 | 27,400.00 | 26,650.00 | 27,050.00 | 25,518.50 | 21,858 |
| 2023-04-20 | 27,500.00 | 27,750.00 | 26,800.00 | 27,250.00 | 25,707.17 | 30,050 |
| 2023-04-19 | 26,950.00 | 27,700.00 | 26,800.00 | 27,500.00 | 25,943.02 | 55,603 |
| 2023-04-18 | 26,700.00 | 27,250.00 | 26,700.00 | 27,000.00 | 25,471.33 | 32,829 |
| 2023-04-17 | 27,100.00 | 27,300.00 | 26,900.00 | 26,950.00 | 25,424.16 | 22,270 |
| 2023-04-14 | 27,350.00 | 27,450.00 | 26,700.00 | 27,250.00 | 25,707.17 | 60,512 |
| 2023-04-13 | 27,200.00 | 27,450.00 | 26,900.00 | 27,150.00 | 25,612.83 | 30,018 |
| 2023-04-12 | 26,950.00 | 27,300.00 | 26,750.00 | 26,950.00 | 25,424.16 | 28,756 |
| 2023-04-11 | 25,950.00 | 27,200.00 | 25,900.00 | 26,950.00 | 25,424.16 | 68,284 |
| 2023-04-10 | 26,250.00 | 26,250.00 | 25,550.00 | 25,650.00 | 24,197.76 | 61,200 |
| 2023-04-07 | 25,950.00 | 26,500.00 | 25,850.00 | 26,250.00 | 24,763.79 | 31,134 |
| 2023-04-06 | 26,600.00 | 26,600.00 | 25,850.00 | 25,850.00 | 24,386.44 | 47,103 |
| 2023-04-05 | 27,000.00 | 27,200.00 | 26,500.00 | 26,550.00 | 25,046.81 | 20,748 |
| 2023-04-04 | 26,000.00 | 27,200.00 | 26,000.00 | 27,000.00 | 25,471.33 | 49,178 |
| 2023-04-03 | 26,300.00 | 26,400.00 | 25,750.00 | 26,100.00 | 24,622.28 | 28,958 |
| 2023-03-31 | 26,050.00 | 26,350.00 | 25,850.00 | 26,300.00 | 24,810.96 | 56,750 |
| 2023-03-30 | 26,600.00 | 26,800.00 | 25,750.00 | 25,950.00 | 24,480.78 | 146,214 |
| 2023-03-29 | 26,400.00 | 27,050.00 | 26,200.00 | 26,550.00 | 25,046.81 | 35,210 |
| 2023-03-28 | 26,200.00 | 26,450.00 | 26,100.00 | 26,350.00 | 24,858.13 | 31,601 |
| 2023-03-27 | 27,000.00 | 27,000.00 | 26,050.00 | 26,200.00 | 24,716.62 | 43,757 |
| 2023-03-24 | 28,500.00 | 28,500.00 | 27,000.00 | 27,050.00 | 25,518.50 | 51,046 |
| 2023-03-23 | 27,750.00 | 29,500.00 | 27,750.00 | 28,050.00 | 26,461.88 | 127,834 |
| 2023-03-22 | 28,200.00 | 28,550.00 | 28,050.00 | 28,150.00 | 26,556.22 | 54,314 |
| 2023-03-21 | 27,250.00 | 28,350.00 | 27,250.00 | 28,000.00 | 26,414.71 | 66,081 |
| 2023-03-20 | 27,000.00 | 27,800.00 | 26,700.00 | 27,400.00 | 25,848.68 | 59,513 |
| 2023-03-17 | 26,700.00 | 27,550.00 | 26,400.00 | 27,000.00 | 25,471.33 | 84,040 |
| 2023-03-16 | 26,650.00 | 27,000.00 | 25,950.00 | 26,650.00 | 25,141.14 | 59,256 |
| 2023-03-15 | 26,200.00 | 27,400.00 | 26,100.00 | 26,700.00 | 25,188.31 | 100,041 |
| 2023-03-14 | 26,750.00 | 26,950.00 | 25,800.00 | 25,800.00 | 24,339.27 | 123,325 |
| 2023-03-13 | 27,550.00 | 27,550.00 | 26,600.00 | 26,750.00 | 25,235.48 | 128,759 |
| 2023-03-10 | 28,000.00 | 28,050.00 | 26,900.00 | 27,700.00 | 26,131.70 | 110,780 |
| 2023-03-09 | 28,750.00 | 28,750.00 | 27,700.00 | 28,200.00 | 26,603.39 | 68,981 |
| 2023-03-08 | 28,750.00 | 28,800.00 | 28,300.00 | 28,500.00 | 26,886.40 | 58,179 |
| 2023-03-07 | 28,850.00 | 29,300.00 | 28,300.00 | 28,800.00 | 27,169.42 | 82,862 |
| 2023-03-06 | 29,100.00 | 29,400.00 | 28,850.00 | 29,200.00 | 27,546.77 | 68,511 |
| 2023-03-03 | 29,750.00 | 29,850.00 | 29,100.00 | 29,100.00 | 27,452.43 | 61,440 |
| 2023-03-02 | 29,300.00 | 29,750.00 | 28,850.00 | 29,600.00 | 27,924.12 | 107,846 |
| 2023-02-28 | 29,050.00 | 29,850.00 | 28,950.00 | 29,000.00 | 27,358.09 | 117,770 |
| 2023-02-27 | 28,700.00 | 29,050.00 | 28,200.00 | 28,950.00 | 27,310.92 | 65,698 |
| 2023-02-24 | 29,250.00 | 29,300.00 | 28,800.00 | 28,800.00 | 27,169.42 | 66,462 |
| 2023-02-23 | 28,400.00 | 29,150.00 | 28,400.00 | 28,850.00 | 27,216.59 | 63,103 |
| 2023-02-22 | 28,600.00 | 29,250.00 | 28,300.00 | 28,350.00 | 26,744.89 | 74,553 |
| 2023-02-21 | 29,400.00 | 29,500.00 | 28,750.00 | 29,000.00 | 27,358.09 | 69,213 |
| 2023-02-20 | 28,150.00 | 29,400.00 | 28,050.00 | 29,200.00 | 27,546.77 | 107,931 |
| 2023-02-17 | 27,700.00 | 27,850.00 | 27,200.00 | 27,550.00 | 25,990.19 | 32,064 |
| 2023-02-16 | 27,700.00 | 28,250.00 | 27,550.00 | 27,950.00 | 26,367.54 | 42,854 |
| 2023-02-15 | 28,200.00 | 28,400.00 | 27,200.00 | 27,600.00 | 26,037.36 | 42,616 |
| 2023-02-14 | 28,250.00 | 28,900.00 | 28,000.00 | 28,000.00 | 26,414.71 | 44,001 |
| 2023-02-13 | 28,550.00 | 28,550.00 | 27,700.00 | 28,100.00 | 26,509.05 | 84,717 |
| 2023-02-10 | 28,550.00 | 28,600.00 | 27,700.00 | 28,100.00 | 26,509.05 | 64,509 |
| 2023-02-09 | 29,150.00 | 29,500.00 | 28,350.00 | 28,800.00 | 27,169.42 | 67,642 |
| 2023-02-08 | 28,300.00 | 29,450.00 | 28,300.00 | 29,250.00 | 27,593.94 | 97,056 |
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.