Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 30,150.00 | 30,600.00 | 30,100.00 | 30,100.00 | 28,395.81 | 81,833 |
| 2022-05-16 | 30,150.00 | 30,600.00 | 29,850.00 | 30,150.00 | 28,442.98 | 92,214 |
| 2022-05-13 | 29,450.00 | 30,250.00 | 29,450.00 | 29,950.00 | 28,254.31 | 83,313 |
| 2022-05-12 | 30,300.00 | 30,550.00 | 29,650.00 | 29,650.00 | 27,971.29 | 146,052 |
| 2022-05-11 | 31,000.00 | 31,250.00 | 30,100.00 | 30,450.00 | 28,726.00 | 207,624 |
| 2022-05-10 | 33,050.00 | 33,400.00 | 31,150.00 | 31,200.00 | 29,433.53 | 350,125 |
| 2022-05-09 | 34,100.00 | 34,600.00 | 33,650.00 | 34,250.00 | 32,310.85 | 62,476 |
| 2022-05-06 | 34,900.00 | 34,900.00 | 34,150.00 | 34,550.00 | 32,593.87 | 67,764 |
| 2022-05-04 | 35,650.00 | 35,700.00 | 34,950.00 | 34,950.00 | 32,971.22 | 30,191 |
| 2022-05-03 | 35,600.00 | 35,800.00 | 35,450.00 | 35,500.00 | 33,490.08 | 32,326 |
| 2022-05-02 | 34,800.00 | 35,650.00 | 34,800.00 | 35,650.00 | 33,631.59 | 61,297 |
| 2022-04-29 | 35,300.00 | 35,800.00 | 35,200.00 | 35,200.00 | 33,207.06 | 56,109 |
| 2022-04-28 | 35,250.00 | 35,750.00 | 34,900.00 | 35,200.00 | 33,207.06 | 67,662 |
| 2022-04-27 | 34,950.00 | 35,350.00 | 34,800.00 | 35,100.00 | 33,112.73 | 87,387 |
| 2022-04-26 | 35,850.00 | 36,100.00 | 35,400.00 | 35,600.00 | 33,584.42 | 62,092 |
| 2022-04-25 | 35,500.00 | 35,650.00 | 35,200.00 | 35,200.00 | 33,207.06 | 62,381 |
| 2022-04-22 | 35,750.00 | 36,000.00 | 35,400.00 | 35,800.00 | 33,773.09 | 57,986 |
| 2022-04-21 | 36,550.00 | 36,800.00 | 35,950.00 | 36,000.00 | 33,961.77 | 95,523 |
| 2022-04-20 | 36,500.00 | 37,300.00 | 36,050.00 | 36,900.00 | 34,810.81 | 93,065 |
| 2022-04-19 | 35,650.00 | 36,500.00 | 35,650.00 | 36,400.00 | 34,339.12 | 59,527 |
| 2022-04-18 | 36,000.00 | 36,300.00 | 35,650.00 | 35,650.00 | 33,631.59 | 65,533 |
| 2022-04-15 | 36,900.00 | 36,900.00 | 35,650.00 | 35,850.00 | 33,820.26 | 219,973 |
| 2022-04-14 | 37,100.00 | 37,750.00 | 37,000.00 | 37,000.00 | 34,905.15 | 83,995 |
| 2022-04-13 | 37,250.00 | 38,950.00 | 36,950.00 | 37,000.00 | 34,905.15 | 66,620 |
| 2022-04-12 | 36,700.00 | 37,600.00 | 36,450.00 | 37,050.00 | 34,952.32 | 82,547 |
| 2022-04-11 | 36,500.00 | 37,450.00 | 36,500.00 | 37,250.00 | 35,141.00 | 74,633 |
| 2022-04-08 | 38,150.00 | 38,250.00 | 36,500.00 | 36,650.00 | 34,574.97 | 138,165 |
| 2022-04-07 | 38,700.00 | 38,800.00 | 37,950.00 | 37,950.00 | 35,801.37 | 82,960 |
| 2022-04-06 | 38,800.00 | 39,200.00 | 38,450.00 | 38,850.00 | 36,650.41 | 84,157 |
| 2022-04-05 | 37,300.00 | 39,600.00 | 37,200.00 | 39,000.00 | 36,791.92 | 298,639 |
| 2022-04-04 | 37,000.00 | 37,300.00 | 36,550.00 | 37,100.00 | 34,999.49 | 61,247 |
| 2022-04-01 | 36,950.00 | 36,950.00 | 36,350.00 | 36,800.00 | 34,716.48 | 50,789 |
| 2022-03-31 | 37,400.00 | 37,800.00 | 36,500.00 | 36,850.00 | 34,763.65 | 107,514 |
| 2022-03-30 | 37,200.00 | 37,900.00 | 36,850.00 | 37,400.00 | 35,282.51 | 118,871 |
| 2022-03-29 | 37,350.00 | 37,350.00 | 36,650.00 | 36,900.00 | 34,810.81 | 63,271 |
| 2022-03-28 | 37,150.00 | 37,300.00 | 36,700.00 | 37,000.00 | 34,905.15 | 36,497 |
| 2022-03-25 | 37,250.00 | 37,550.00 | 36,750.00 | 36,800.00 | 34,716.48 | 59,499 |
| 2022-03-24 | 36,950.00 | 37,150.00 | 36,600.00 | 37,000.00 | 34,905.15 | 58,067 |
| 2022-03-23 | 36,600.00 | 37,500.00 | 36,500.00 | 37,000.00 | 34,905.15 | 105,132 |
| 2022-03-22 | 35,950.00 | 36,600.00 | 35,950.00 | 36,500.00 | 34,433.46 | 61,801 |
| 2022-03-21 | 36,750.00 | 36,800.00 | 35,800.00 | 35,950.00 | 33,914.60 | 78,791 |
| 2022-03-18 | 36,450.00 | 36,650.00 | 35,750.00 | 36,650.00 | 34,574.97 | 85,502 |
| 2022-03-17 | 36,150.00 | 36,950.00 | 36,150.00 | 36,400.00 | 34,339.12 | 112,078 |
| 2022-03-16 | 35,500.00 | 35,850.00 | 35,050.00 | 35,750.00 | 33,725.92 | 76,068 |
| 2022-03-15 | 36,500.00 | 37,100.00 | 35,000.00 | 35,000.00 | 33,018.39 | 167,895 |
| 2022-03-14 | 37,750.00 | 37,750.00 | 36,050.00 | 36,500.00 | 34,433.46 | 130,767 |
| 2022-03-11 | 36,200.00 | 37,750.00 | 36,200.00 | 37,700.00 | 35,565.52 | 126,177 |
| 2022-03-10 | 35,350.00 | 37,000.00 | 35,350.00 | 36,400.00 | 34,339.12 | 146,341 |
| 2022-03-08 | 34,800.00 | 35,750.00 | 34,400.00 | 34,800.00 | 32,829.71 | 94,074 |
| 2022-03-07 | 36,700.00 | 36,700.00 | 35,300.00 | 35,300.00 | 33,301.40 | 103,585 |
| 2022-03-04 | 36,950.00 | 37,000.00 | 35,800.00 | 35,800.00 | 33,773.09 | 94,615 |
| 2022-03-03 | 37,600.00 | 37,750.00 | 36,950.00 | 37,150.00 | 35,046.66 | 76,025 |
| 2022-03-02 | 35,500.00 | 37,600.00 | 34,750.00 | 37,600.00 | 35,471.18 | 136,605 |
| 2022-02-28 | 35,350.00 | 36,150.00 | 34,950.00 | 35,500.00 | 33,490.08 | 70,169 |
| 2022-02-25 | 34,150.00 | 35,900.00 | 34,150.00 | 35,500.00 | 33,490.08 | 104,605 |
| 2022-02-24 | 34,200.00 | 34,600.00 | 33,650.00 | 33,750.00 | 31,839.16 | 115,387 |
| 2022-02-23 | 35,250.00 | 35,250.00 | 34,400.00 | 34,700.00 | 32,735.37 | 83,847 |
| 2022-02-22 | 35,150.00 | 35,300.00 | 34,400.00 | 34,800.00 | 32,829.71 | 76,142 |
| 2022-02-21 | 36,050.00 | 36,050.00 | 34,900.00 | 35,600.00 | 33,584.42 | 72,010 |
| 2022-02-18 | 34,050.00 | 37,000.00 | 33,800.00 | 36,000.00 | 33,961.77 | 215,677 |
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.