Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 23,500.00 | 23,550.00 | 23,150.00 | 23,500.00 | 22,169.49 | 21,813 |
| 2022-11-09 | 24,200.00 | 24,200.00 | 23,450.00 | 23,500.00 | 22,169.49 | 66,708 |
| 2022-11-08 | 23,950.00 | 24,400.00 | 23,750.00 | 23,900.00 | 22,546.84 | 74,426 |
| 2022-11-07 | 23,800.00 | 24,100.00 | 23,300.00 | 24,100.00 | 22,735.52 | 21,879 |
| 2022-11-04 | 23,850.00 | 24,100.00 | 23,300.00 | 23,550.00 | 22,216.66 | 31,101 |
| 2022-11-03 | 23,700.00 | 24,200.00 | 23,550.00 | 23,700.00 | 22,358.17 | 28,120 |
| 2022-11-02 | 23,050.00 | 24,300.00 | 23,050.00 | 24,150.00 | 22,782.69 | 68,846 |
| 2022-11-01 | 23,000.00 | 23,400.00 | 22,900.00 | 23,200.00 | 21,886.47 | 31,419 |
| 2022-10-31 | 23,450.00 | 23,650.00 | 22,900.00 | 22,950.00 | 21,650.63 | 33,952 |
| 2022-10-28 | 23,000.00 | 23,400.00 | 22,800.00 | 23,150.00 | 21,839.30 | 21,072 |
| 2022-10-27 | 23,100.00 | 23,450.00 | 22,900.00 | 23,250.00 | 21,933.64 | 24,554 |
| 2022-10-26 | 23,400.00 | 23,700.00 | 23,000.00 | 23,000.00 | 21,697.80 | 40,039 |
| 2022-10-25 | 23,850.00 | 24,150.00 | 23,400.00 | 23,600.00 | 22,263.83 | 36,562 |
| 2022-10-24 | 23,300.00 | 23,800.00 | 23,250.00 | 23,600.00 | 22,263.83 | 78,474 |
| 2022-10-21 | 22,700.00 | 23,100.00 | 22,500.00 | 22,800.00 | 21,509.12 | 44,936 |
| 2022-10-20 | 22,850.00 | 23,150.00 | 22,400.00 | 22,700.00 | 21,414.78 | 50,084 |
| 2022-10-19 | 23,850.00 | 24,150.00 | 22,800.00 | 23,000.00 | 21,697.80 | 93,011 |
| 2022-10-18 | 23,200.00 | 24,150.00 | 23,200.00 | 23,800.00 | 22,452.50 | 143,570 |
| 2022-10-17 | 22,000.00 | 25,400.00 | 22,000.00 | 22,700.00 | 21,414.78 | 486,880 |
| 2022-10-14 | 20,750.00 | 21,850.00 | 20,700.00 | 21,500.00 | 20,282.72 | 69,977 |
| 2022-10-13 | 21,050.00 | 21,200.00 | 20,200.00 | 20,300.00 | 19,150.66 | 98,248 |
| 2022-10-12 | 21,550.00 | 21,700.00 | 20,900.00 | 21,150.00 | 19,952.54 | 82,797 |
| 2022-10-11 | 22,450.00 | 22,500.00 | 21,450.00 | 21,500.00 | 20,282.72 | 70,788 |
| 2022-10-07 | 23,300.00 | 23,400.00 | 22,550.00 | 22,800.00 | 21,509.12 | 60,820 |
| 2022-10-06 | 21,900.00 | 23,800.00 | 21,850.00 | 23,500.00 | 22,169.49 | 134,609 |
| 2022-10-05 | 22,450.00 | 22,450.00 | 21,500.00 | 21,750.00 | 20,518.57 | 96,641 |
| 2022-10-04 | 21,750.00 | 22,300.00 | 21,750.00 | 22,100.00 | 20,848.75 | 49,134 |
| 2022-09-30 | 21,350.00 | 21,900.00 | 21,300.00 | 21,500.00 | 20,282.72 | 93,686 |
| 2022-09-29 | 22,100.00 | 22,600.00 | 21,700.00 | 21,750.00 | 20,518.57 | 56,489 |
| 2022-09-28 | 22,600.00 | 22,750.00 | 21,450.00 | 21,950.00 | 20,707.25 | 128,346 |
| 2022-09-27 | 22,000.00 | 22,750.00 | 22,000.00 | 22,600.00 | 21,320.44 | 74,153 |
| 2022-09-26 | 23,200.00 | 23,300.00 | 21,950.00 | 22,000.00 | 20,754.41 | 88,476 |
| 2022-09-23 | 23,500.00 | 24,000.00 | 23,050.00 | 23,350.00 | 22,027.98 | 74,794 |
| 2022-09-22 | 22,900.00 | 23,550.00 | 22,350.00 | 23,400.00 | 22,075.15 | 78,048 |
| 2022-09-21 | 23,350.00 | 23,500.00 | 22,950.00 | 23,250.00 | 21,933.64 | 46,521 |
| 2022-09-20 | 22,850.00 | 23,750.00 | 22,850.00 | 23,700.00 | 22,358.17 | 69,437 |
| 2022-09-19 | 22,750.00 | 22,900.00 | 22,550.00 | 22,850.00 | 21,556.29 | 56,055 |
| 2022-09-16 | 22,850.00 | 23,050.00 | 22,450.00 | 22,700.00 | 21,414.78 | 107,052 |
| 2022-09-15 | 23,250.00 | 23,300.00 | 22,950.00 | 23,100.00 | 21,792.14 | 88,168 |
| 2022-09-14 | 23,550.00 | 23,800.00 | 23,100.00 | 23,100.00 | 21,792.14 | 174,846 |
| 2022-09-13 | 24,450.00 | 24,500.00 | 24,150.00 | 24,300.00 | 22,924.19 | 85,271 |
| 2022-09-08 | 24,100.00 | 24,250.00 | 24,000.00 | 24,000.00 | 22,641.18 | 34,659 |
| 2022-09-07 | 24,400.00 | 24,550.00 | 23,900.00 | 24,000.00 | 22,641.18 | 62,995 |
| 2022-09-06 | 24,500.00 | 25,000.00 | 24,400.00 | 24,450.00 | 23,065.70 | 37,929 |
| 2022-09-05 | 24,500.00 | 24,800.00 | 24,350.00 | 24,500.00 | 23,112.87 | 35,689 |
| 2022-09-02 | 25,000.00 | 25,400.00 | 24,650.00 | 24,800.00 | 23,395.89 | 48,015 |
| 2022-09-01 | 25,250.00 | 25,300.00 | 24,850.00 | 24,900.00 | 23,490.22 | 41,609 |
| 2022-08-31 | 25,150.00 | 25,650.00 | 25,150.00 | 25,350.00 | 23,914.75 | 59,708 |
| 2022-08-30 | 25,100.00 | 25,550.00 | 25,100.00 | 25,450.00 | 24,009.08 | 41,068 |
| 2022-08-29 | 25,200.00 | 25,350.00 | 24,900.00 | 25,050.00 | 23,631.73 | 89,194 |
| 2022-08-26 | 26,500.00 | 26,500.00 | 25,850.00 | 25,850.00 | 24,386.44 | 75,779 |
| 2022-08-25 | 25,950.00 | 26,400.00 | 25,900.00 | 26,200.00 | 24,716.62 | 47,619 |
| 2022-08-24 | 26,250.00 | 26,400.00 | 25,800.00 | 25,900.00 | 24,433.61 | 98,640 |
| 2022-08-23 | 26,700.00 | 26,700.00 | 26,150.00 | 26,200.00 | 24,716.62 | 135,538 |
| 2022-08-22 | 27,800.00 | 27,800.00 | 26,750.00 | 27,000.00 | 25,471.33 | 118,776 |
| 2022-08-19 | 28,300.00 | 28,650.00 | 27,950.00 | 28,050.00 | 26,461.88 | 59,732 |
| 2022-08-18 | 28,550.00 | 28,700.00 | 27,900.00 | 28,350.00 | 26,744.89 | 71,409 |
| 2022-08-17 | 29,500.00 | 29,650.00 | 28,500.00 | 28,650.00 | 27,027.91 | 80,111 |
| 2022-08-16 | 29,550.00 | 29,650.00 | 29,200.00 | 29,350.00 | 27,688.28 | 50,816 |
| 2022-08-12 | 29,950.00 | 30,000.00 | 29,050.00 | 29,250.00 | 27,593.94 | 92,237 |
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.