Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 29,000.00 | 29,000.00 | 27,850.00 | 28,300.00 | 26,697.72 | 84,529 |
| 2023-02-06 | 29,800.00 | 30,000.00 | 28,450.00 | 28,950.00 | 27,310.92 | 89,440 |
| 2023-02-03 | 28,800.00 | 29,850.00 | 28,500.00 | 29,600.00 | 27,924.12 | 113,659 |
| 2023-02-02 | 28,900.00 | 29,200.00 | 28,450.00 | 28,500.00 | 26,886.40 | 55,912 |
| 2023-02-01 | 28,900.00 | 29,100.00 | 28,400.00 | 28,700.00 | 27,075.08 | 72,400 |
| 2023-01-31 | 28,350.00 | 29,150.00 | 27,850.00 | 29,100.00 | 27,452.43 | 111,596 |
| 2023-01-30 | 29,400.00 | 29,600.00 | 28,400.00 | 28,500.00 | 26,886.40 | 141,121 |
| 2023-01-27 | 28,700.00 | 29,450.00 | 28,450.00 | 29,300.00 | 27,641.11 | 134,130 |
| 2023-01-26 | 27,700.00 | 29,350.00 | 27,050.00 | 28,700.00 | 27,075.08 | 475,161 |
| 2023-01-25 | 25,800.00 | 27,100.00 | 25,700.00 | 26,950.00 | 25,424.16 | 184,252 |
| 2023-01-20 | 25,400.00 | 25,850.00 | 25,300.00 | 25,750.00 | 24,292.10 | 36,846 |
| 2023-01-19 | 25,000.00 | 25,800.00 | 24,850.00 | 25,650.00 | 24,197.76 | 46,121 |
| 2023-01-18 | 25,150.00 | 25,350.00 | 24,700.00 | 25,300.00 | 23,867.58 | 57,184 |
| 2023-01-17 | 26,150.00 | 26,200.00 | 25,250.00 | 25,350.00 | 23,914.75 | 39,745 |
| 2023-01-16 | 25,700.00 | 26,300.00 | 25,650.00 | 26,150.00 | 24,669.45 | 61,832 |
| 2023-01-13 | 25,600.00 | 25,700.00 | 25,300.00 | 25,650.00 | 24,197.76 | 34,220 |
| 2023-01-12 | 25,550.00 | 25,700.00 | 25,150.00 | 25,400.00 | 23,961.92 | 34,683 |
| 2023-01-11 | 25,600.00 | 25,800.00 | 25,200.00 | 25,500.00 | 24,056.25 | 36,555 |
| 2023-01-10 | 25,600.00 | 25,800.00 | 25,400.00 | 25,550.00 | 24,103.42 | 36,565 |
| 2023-01-09 | 25,700.00 | 25,950.00 | 25,100.00 | 25,800.00 | 24,339.27 | 52,298 |
| 2023-01-06 | 25,950.00 | 25,950.00 | 25,350.00 | 25,450.00 | 24,009.08 | 62,146 |
| 2023-01-05 | 25,050.00 | 26,100.00 | 25,000.00 | 26,050.00 | 24,575.11 | 117,586 |
| 2023-01-04 | 24,850.00 | 25,450.00 | 24,700.00 | 25,250.00 | 23,820.41 | 36,738 |
| 2023-01-03 | 24,300.00 | 25,200.00 | 23,950.00 | 24,900.00 | 23,490.22 | 46,819 |
| 2023-01-02 | 25,300.00 | 25,300.00 | 24,500.00 | 24,550.00 | 23,160.04 | 53,102 |
| 2022-12-29 | 24,900.00 | 25,650.00 | 24,800.00 | 24,900.00 | 23,490.22 | 60,666 |
| 2022-12-28 | 24,450.00 | 25,350.00 | 24,100.00 | 24,900.00 | 23,490.22 | 92,918 |
| 2022-12-27 | 23,800.00 | 24,650.00 | 23,800.00 | 24,600.00 | 23,207.21 | 108,511 |
| 2022-12-26 | 23,550.00 | 23,700.00 | 23,100.00 | 23,700.00 | 22,358.17 | 70,458 |
| 2022-12-23 | 24,500.00 | 24,600.00 | 23,350.00 | 23,350.00 | 22,027.98 | 99,276 |
| 2022-12-22 | 25,250.00 | 25,250.00 | 24,850.00 | 24,900.00 | 23,490.22 | 25,640 |
| 2022-12-21 | 24,600.00 | 25,350.00 | 24,500.00 | 25,100.00 | 23,678.90 | 37,115 |
| 2022-12-20 | 24,700.00 | 24,750.00 | 24,150.00 | 24,550.00 | 23,160.04 | 29,247 |
| 2022-12-19 | 24,700.00 | 25,150.00 | 24,650.00 | 24,800.00 | 23,395.89 | 24,271 |
| 2022-12-16 | 24,750.00 | 24,900.00 | 24,400.00 | 24,900.00 | 23,490.22 | 45,612 |
| 2022-12-15 | 25,150.00 | 25,350.00 | 25,000.00 | 25,200.00 | 23,773.24 | 16,268 |
| 2022-12-14 | 25,300.00 | 25,450.00 | 25,150.00 | 25,350.00 | 23,914.75 | 23,269 |
| 2022-12-13 | 25,600.00 | 25,600.00 | 24,750.00 | 25,200.00 | 23,773.24 | 42,547 |
| 2022-12-12 | 24,550.00 | 25,500.00 | 24,550.00 | 25,300.00 | 23,867.58 | 61,813 |
| 2022-12-09 | 24,400.00 | 24,850.00 | 24,300.00 | 24,750.00 | 23,348.72 | 44,651 |
| 2022-12-08 | 24,050.00 | 24,700.00 | 23,950.00 | 24,350.00 | 22,971.36 | 27,754 |
| 2022-12-07 | 24,350.00 | 24,700.00 | 23,850.00 | 24,400.00 | 23,018.53 | 26,285 |
| 2022-12-06 | 24,350.00 | 24,900.00 | 24,300.00 | 24,700.00 | 23,301.55 | 27,468 |
| 2022-12-05 | 24,850.00 | 24,950.00 | 24,750.00 | 24,900.00 | 23,490.22 | 21,867 |
| 2022-12-02 | 25,000.00 | 25,000.00 | 24,650.00 | 24,850.00 | 23,443.06 | 22,194 |
| 2022-12-01 | 25,300.00 | 25,300.00 | 24,800.00 | 24,800.00 | 23,395.89 | 63,373 |
| 2022-11-30 | 24,600.00 | 24,950.00 | 24,500.00 | 24,700.00 | 23,301.55 | 31,944 |
| 2022-11-29 | 24,600.00 | 24,600.00 | 24,100.00 | 24,450.00 | 23,065.70 | 17,271 |
| 2022-11-28 | 24,650.00 | 24,750.00 | 24,150.00 | 24,400.00 | 23,018.53 | 37,580 |
| 2022-11-25 | 24,300.00 | 24,650.00 | 24,050.00 | 24,500.00 | 23,112.87 | 23,121 |
| 2022-11-24 | 23,550.00 | 24,700.00 | 23,550.00 | 24,400.00 | 23,018.53 | 51,676 |
| 2022-11-23 | 23,350.00 | 23,850.00 | 23,350.00 | 23,650.00 | 22,311.00 | 32,696 |
| 2022-11-22 | 23,550.00 | 23,850.00 | 23,150.00 | 23,250.00 | 21,933.64 | 28,958 |
| 2022-11-21 | 25,000.00 | 25,100.00 | 23,700.00 | 23,700.00 | 22,358.17 | 73,344 |
| 2022-11-18 | 24,850.00 | 25,300.00 | 24,700.00 | 25,000.00 | 23,584.56 | 46,720 |
| 2022-11-17 | 24,800.00 | 25,100.00 | 24,600.00 | 24,850.00 | 23,443.06 | 31,113 |
| 2022-11-16 | 24,750.00 | 25,150.00 | 24,550.00 | 24,750.00 | 23,348.72 | 42,891 |
| 2022-11-15 | 24,800.00 | 24,950.00 | 24,600.00 | 24,700.00 | 23,301.55 | 29,253 |
| 2022-11-14 | 24,800.00 | 25,150.00 | 24,500.00 | 24,750.00 | 23,348.72 | 72,536 |
| 2022-11-11 | 24,150.00 | 24,900.00 | 23,900.00 | 24,700.00 | 23,301.55 | 116,447 |
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.