Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 29,100.00 | 29,950.00 | 29,100.00 | 29,900.00 | 28,207.14 | 135,904 |
| 2022-08-10 | 29,150.00 | 29,400.00 | 28,750.00 | 28,800.00 | 27,169.42 | 116,502 |
| 2022-08-09 | 29,400.00 | 30,200.00 | 28,600.00 | 29,150.00 | 27,499.60 | 204,610 |
| 2022-08-08 | 28,700.00 | 29,000.00 | 28,200.00 | 28,650.00 | 27,027.91 | 56,899 |
| 2022-08-05 | 28,700.00 | 28,800.00 | 28,450.00 | 28,700.00 | 27,075.08 | 55,524 |
| 2022-08-04 | 28,050.00 | 29,250.00 | 28,000.00 | 28,900.00 | 27,263.75 | 136,543 |
| 2022-08-03 | 27,250.00 | 28,050.00 | 27,150.00 | 27,800.00 | 26,226.03 | 61,135 |
| 2022-08-02 | 27,450.00 | 27,700.00 | 26,950.00 | 27,250.00 | 25,707.17 | 60,740 |
| 2022-08-01 | 27,450.00 | 27,650.00 | 27,250.00 | 27,450.00 | 25,895.85 | 50,113 |
| 2022-07-29 | 27,400.00 | 27,600.00 | 27,100.00 | 27,300.00 | 25,754.34 | 65,317 |
| 2022-07-28 | 27,750.00 | 27,950.00 | 27,100.00 | 27,150.00 | 25,612.83 | 96,455 |
| 2022-07-27 | 28,000.00 | 28,200.00 | 27,200.00 | 27,400.00 | 25,848.68 | 118,886 |
| 2022-07-26 | 27,950.00 | 28,100.00 | 27,700.00 | 28,050.00 | 26,461.88 | 20,847 |
| 2022-07-25 | 28,000.00 | 28,100.00 | 27,850.00 | 27,950.00 | 26,367.54 | 25,854 |
| 2022-07-22 | 28,350.00 | 28,700.00 | 28,050.00 | 28,050.00 | 26,461.88 | 41,447 |
| 2022-07-21 | 27,700.00 | 28,350.00 | 27,650.00 | 28,150.00 | 26,556.22 | 55,170 |
| 2022-07-20 | 28,350.00 | 28,850.00 | 27,550.00 | 27,650.00 | 26,084.53 | 88,061 |
| 2022-07-19 | 28,550.00 | 28,600.00 | 27,850.00 | 27,950.00 | 26,367.54 | 59,223 |
| 2022-07-18 | 28,450.00 | 29,500.00 | 28,300.00 | 28,600.00 | 26,980.74 | 108,906 |
| 2022-07-15 | 28,950.00 | 29,300.00 | 28,450.00 | 28,450.00 | 26,839.23 | 99,418 |
| 2022-07-14 | 28,400.00 | 29,600.00 | 27,950.00 | 29,250.00 | 27,593.94 | 264,544 |
| 2022-07-13 | 28,200.00 | 28,200.00 | 26,650.00 | 27,500.00 | 25,943.02 | 163,661 |
| 2022-07-12 | 28,000.00 | 28,500.00 | 27,800.00 | 28,200.00 | 26,603.39 | 114,029 |
| 2022-07-11 | 27,800.00 | 28,500.00 | 27,500.00 | 28,350.00 | 26,744.89 | 157,400 |
| 2022-07-08 | 27,350.00 | 28,300.00 | 26,850.00 | 27,650.00 | 26,084.53 | 352,261 |
| 2022-07-07 | 28,900.00 | 28,900.00 | 26,800.00 | 27,000.00 | 25,471.33 | 403,460 |
| 2022-07-06 | 29,550.00 | 30,050.00 | 28,300.00 | 28,600.00 | 26,980.74 | 159,251 |
| 2022-07-05 | 28,500.00 | 29,600.00 | 28,500.00 | 29,550.00 | 27,876.95 | 50,664 |
| 2022-07-04 | 29,050.00 | 29,100.00 | 28,300.00 | 28,350.00 | 26,744.89 | 91,988 |
| 2022-07-01 | 28,300.00 | 29,250.00 | 28,300.00 | 29,050.00 | 27,405.26 | 123,663 |
| 2022-06-30 | 29,950.00 | 29,950.00 | 27,950.00 | 27,950.00 | 26,367.54 | 221,772 |
| 2022-06-29 | 29,050.00 | 29,950.00 | 28,850.00 | 29,950.00 | 28,254.31 | 85,468 |
| 2022-06-28 | 29,150.00 | 29,650.00 | 28,850.00 | 29,500.00 | 27,829.78 | 82,441 |
| 2022-06-27 | 29,300.00 | 29,300.00 | 28,850.00 | 29,000.00 | 27,358.09 | 121,053 |
| 2022-06-24 | 28,650.00 | 29,000.00 | 28,400.00 | 28,850.00 | 27,216.59 | 164,983 |
| 2022-06-23 | 28,600.00 | 29,050.00 | 27,850.00 | 28,200.00 | 26,603.39 | 146,311 |
| 2022-06-22 | 29,600.00 | 30,050.00 | 28,500.00 | 28,500.00 | 26,886.40 | 212,007 |
| 2022-06-21 | 27,400.00 | 29,550.00 | 27,400.00 | 29,400.00 | 27,735.45 | 335,995 |
| 2022-06-20 | 27,500.00 | 27,500.00 | 25,650.00 | 26,750.00 | 25,235.48 | 265,541 |
| 2022-06-17 | 27,500.00 | 27,900.00 | 27,150.00 | 27,400.00 | 25,848.68 | 230,481 |
| 2022-06-16 | 28,900.00 | 29,500.00 | 28,350.00 | 28,350.00 | 26,744.89 | 96,531 |
| 2022-06-15 | 29,500.00 | 29,700.00 | 28,550.00 | 28,700.00 | 27,075.08 | 99,886 |
| 2022-06-14 | 29,650.00 | 30,200.00 | 29,500.00 | 29,800.00 | 28,112.80 | 88,720 |
| 2022-06-13 | 31,100.00 | 31,250.00 | 30,250.00 | 30,650.00 | 28,914.67 | 66,807 |
| 2022-06-10 | 31,350.00 | 32,300.00 | 31,350.00 | 31,850.00 | 30,046.73 | 50,560 |
| 2022-06-09 | 31,750.00 | 32,100.00 | 31,500.00 | 32,000.00 | 30,188.24 | 51,327 |
| 2022-06-08 | 31,500.00 | 32,000.00 | 31,150.00 | 31,700.00 | 29,905.23 | 47,354 |
| 2022-06-07 | 32,050.00 | 32,150.00 | 31,300.00 | 31,600.00 | 29,810.89 | 46,238 |
| 2022-06-03 | 31,750.00 | 32,400.00 | 31,400.00 | 31,900.00 | 30,093.90 | 52,158 |
| 2022-06-02 | 31,800.00 | 31,900.00 | 30,700.00 | 31,450.00 | 29,669.38 | 109,956 |
| 2022-05-31 | 32,450.00 | 32,450.00 | 31,650.00 | 31,750.00 | 29,952.39 | 82,223 |
| 2022-05-30 | 32,200.00 | 32,400.00 | 32,000.00 | 32,200.00 | 30,376.92 | 61,724 |
| 2022-05-27 | 32,150.00 | 32,200.00 | 31,750.00 | 31,800.00 | 29,999.56 | 77,113 |
| 2022-05-26 | 31,800.00 | 32,400.00 | 31,300.00 | 31,700.00 | 29,905.23 | 139,777 |
| 2022-05-25 | 31,250.00 | 31,550.00 | 30,850.00 | 31,250.00 | 29,480.70 | 85,838 |
| 2022-05-24 | 31,100.00 | 31,750.00 | 31,000.00 | 31,100.00 | 29,339.20 | 95,047 |
| 2022-05-23 | 30,050.00 | 31,450.00 | 30,000.00 | 31,100.00 | 29,339.20 | 96,115 |
| 2022-05-20 | 30,050.00 | 30,200.00 | 29,700.00 | 30,050.00 | 28,348.64 | 105,279 |
| 2022-05-19 | 29,600.00 | 30,500.00 | 28,850.00 | 30,050.00 | 28,348.64 | 138,544 |
| 2022-05-18 | 30,500.00 | 30,650.00 | 29,950.00 | 29,950.00 | 28,254.31 | 89,306 |
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.