Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 38,000.00 | 39,000.00 | 36,600.00 | 37,400.00 | 37,400.00 | 65,114 |
| 2026-07-15 | 38,800.00 | 39,000.00 | 37,500.00 | 37,800.00 | 37,800.00 | 90,678 |
| 2026-07-14 | 37,600.00 | 38,550.00 | 36,800.00 | 37,850.00 | 37,850.00 | 80,719 |
| 2026-07-13 | 38,600.00 | 39,750.00 | 37,900.00 | 38,250.00 | 38,250.00 | 83,750 |
| 2026-07-10 | 38,250.00 | 38,700.00 | 37,700.00 | 38,150.00 | 38,150.00 | 259,122 |
| 2026-07-09 | 38,400.00 | 38,700.00 | 36,400.00 | 37,900.00 | 37,900.00 | 91,400 |
| 2026-07-08 | 38,350.00 | 40,350.00 | 37,700.00 | 38,700.00 | 38,700.00 | 222,615 |
| 2026-07-07 | 37,050.00 | 40,200.00 | 36,600.00 | 38,800.00 | 38,800.00 | 167,224 |
| 2026-07-06 | 36,050.00 | 38,400.00 | 36,050.00 | 37,000.00 | 37,000.00 | 84,038 |
| 2026-07-03 | 35,650.00 | 36,100.00 | 33,150.00 | 35,650.00 | 35,650.00 | 68,342 |
| 2026-07-02 | 35,350.00 | 36,100.00 | 34,600.00 | 34,900.00 | 34,900.00 | 795,065 |
| 2026-07-01 | 35,900.00 | 36,050.00 | 34,650.00 | 35,500.00 | 35,500.00 | 23,601 |
| 2026-06-30 | 34,650.00 | 36,300.00 | 34,650.00 | 35,200.00 | 35,200.00 | 53,216 |
| 2026-06-29 | 32,000.00 | 35,650.00 | 32,000.00 | 35,400.00 | 35,400.00 | 77,756 |
| 2026-06-26 | 33,750.00 | 33,900.00 | 31,500.00 | 32,300.00 | 32,300.00 | 151,052 |
| 2026-06-25 | 35,700.00 | 35,900.00 | 33,500.00 | 33,750.00 | 33,750.00 | 173,307 |
| 2026-06-24 | 36,050.00 | 36,200.00 | 34,850.00 | 35,350.00 | 35,350.00 | 66,511 |
| 2026-06-23 | 37,300.00 | 37,800.00 | 35,600.00 | 35,600.00 | 35,600.00 | 131,526 |
| 2026-06-22 | 38,400.00 | 39,500.00 | 37,400.00 | 38,150.00 | 38,150.00 | 92,045 |
| 2026-06-19 | 40,850.00 | 40,850.00 | 37,400.00 | 38,150.00 | 38,150.00 | 239,284 |
| 2026-06-18 | 39,350.00 | 41,700.00 | 39,100.00 | 40,650.00 | 40,650.00 | 200,307 |
| 2026-06-17 | 38,900.00 | 39,350.00 | 38,200.00 | 38,900.00 | 38,900.00 | 55,553 |
| 2026-06-16 | 39,000.00 | 39,600.00 | 38,600.00 | 38,700.00 | 38,700.00 | 88,590 |
| 2026-06-15 | 40,300.00 | 40,950.00 | 38,450.00 | 38,850.00 | 38,850.00 | 224,708 |
| 2026-06-12 | 40,500.00 | 41,550.00 | 39,300.00 | 39,800.00 | 39,800.00 | 304,693 |
| 2026-06-11 | 39,100.00 | 40,500.00 | 37,950.00 | 40,100.00 | 40,100.00 | 220,802 |
| 2026-06-10 | 41,900.00 | 42,400.00 | 39,300.00 | 40,550.00 | 40,550.00 | 185,596 |
| 2026-06-09 | 46,350.00 | 46,350.00 | 41,400.00 | 42,500.00 | 42,500.00 | 207,006 |
| 2026-06-08 | 45,000.00 | 51,500.00 | 44,900.00 | 45,000.00 | 45,000.00 | 348,250 |
| 2026-06-05 | 45,050.00 | 51,000.00 | 43,350.00 | 49,050.00 | 49,050.00 | 388,359 |
| 2026-06-04 | 50,600.00 | 50,600.00 | 44,900.00 | 46,900.00 | 46,900.00 | 360,561 |
| 2026-06-02 | 57,500.00 | 57,500.00 | 46,600.00 | 53,300.00 | 53,300.00 | 561,513 |
| 2026-06-01 | 57,900.00 | 64,900.00 | 53,000.00 | 59,600.00 | 59,600.00 | 945,491 |
| 2026-05-29 | 41,200.00 | 53,000.00 | 40,700.00 | 50,900.00 | 50,900.00 | 1,060,633 |
| 2026-05-28 | 38,300.00 | 41,850.00 | 38,250.00 | 41,550.00 | 41,550.00 | 239,897 |
| 2026-05-27 | 38,000.00 | 40,000.00 | 36,650.00 | 37,450.00 | 37,450.00 | 124,744 |
| 2026-05-26 | 39,800.00 | 40,300.00 | 38,050.00 | 38,050.00 | 38,050.00 | 98,900 |
| 2026-05-22 | 38,600.00 | 40,450.00 | 38,400.00 | 40,000.00 | 40,000.00 | 94,208 |
| 2026-05-21 | 38,000.00 | 39,150.00 | 37,350.00 | 38,200.00 | 38,200.00 | 81,204 |
| 2026-05-20 | 38,650.00 | 39,400.00 | 36,900.00 | 37,200.00 | 37,200.00 | 112,802 |
| 2026-05-19 | 37,950.00 | 39,400.00 | 37,550.00 | 38,800.00 | 38,800.00 | 100,390 |
| 2026-05-18 | 38,000.00 | 39,200.00 | 37,100.00 | 38,200.00 | 38,200.00 | 106,623 |
| 2026-05-15 | 38,450.00 | 39,750.00 | 37,600.00 | 38,100.00 | 38,100.00 | 118,435 |
| 2026-05-14 | 36,900.00 | 39,700.00 | 36,700.00 | 38,050.00 | 38,050.00 | 170,653 |
| 2026-05-13 | 37,800.00 | 38,400.00 | 36,150.00 | 36,800.00 | 36,800.00 | 114,045 |
| 2026-05-12 | 40,700.00 | 41,200.00 | 37,100.00 | 37,850.00 | 37,850.00 | 162,652 |
| 2026-05-11 | 38,500.00 | 39,600.00 | 37,950.00 | 39,250.00 | 39,250.00 | 34,579 |
| 2026-05-08 | 39,850.00 | 39,850.00 | 38,450.00 | 38,700.00 | 38,700.00 | 56,867 |
| 2026-05-07 | 41,000.00 | 41,000.00 | 38,550.00 | 39,600.00 | 39,600.00 | 82,027 |
| 2026-05-06 | 40,950.00 | 42,100.00 | 40,550.00 | 40,900.00 | 40,900.00 | 58,910 |
| 2026-05-04 | 41,500.00 | 42,200.00 | 40,350.00 | 40,600.00 | 40,600.00 | 54,596 |
| 2026-04-30 | 42,950.00 | 42,950.00 | 41,000.00 | 41,000.00 | 41,000.00 | 51,749 |
| 2026-04-29 | 41,000.00 | 42,650.00 | 40,950.00 | 42,100.00 | 42,100.00 | 83,757 |
| 2026-04-28 | 41,650.00 | 41,850.00 | 41,100.00 | 41,200.00 | 41,200.00 | 31,723 |
| 2026-04-27 | 41,500.00 | 42,000.00 | 41,100.00 | 41,400.00 | 41,400.00 | 30,443 |
| 2026-04-24 | 41,300.00 | 41,600.00 | 40,400.00 | 41,050.00 | 41,050.00 | 30,905 |
| 2026-04-23 | 42,050.00 | 42,700.00 | 40,750.00 | 41,300.00 | 41,300.00 | 60,147 |
| 2026-04-22 | 41,600.00 | 42,900.00 | 41,000.00 | 42,150.00 | 42,150.00 | 78,982 |
| 2026-04-21 | 43,450.00 | 43,600.00 | 41,250.00 | 41,400.00 | 41,400.00 | 87,025 |
| 2026-04-20 | 39,350.00 | 43,700.00 | 39,000.00 | 43,700.00 | 43,700.00 | 252,401 |
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.