Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 35,300.00 | 35,300.00 | 34,000.00 | 34,400.00 | 32,452.36 | 130,572 |
| 2022-02-16 | 34,800.00 | 35,400.00 | 34,600.00 | 34,900.00 | 32,924.05 | 103,234 |
| 2022-02-15 | 34,100.00 | 34,650.00 | 33,700.00 | 33,700.00 | 31,791.99 | 123,027 |
| 2022-02-14 | 34,850.00 | 35,000.00 | 34,100.00 | 34,100.00 | 32,169.34 | 96,406 |
| 2022-02-11 | 35,600.00 | 36,200.00 | 34,700.00 | 35,500.00 | 33,490.08 | 206,836 |
| 2022-02-10 | 37,800.00 | 37,950.00 | 35,950.00 | 36,200.00 | 34,150.45 | 196,292 |
| 2022-02-09 | 38,800.00 | 39,050.00 | 37,100.00 | 37,650.00 | 35,518.35 | 197,646 |
| 2022-02-08 | 38,400.00 | 39,450.00 | 37,300.00 | 38,300.00 | 36,131.55 | 218,807 |
| 2022-02-07 | 37,150.00 | 39,100.00 | 36,700.00 | 38,300.00 | 36,131.55 | 206,970 |
| 2022-02-04 | 35,200.00 | 39,250.00 | 35,100.00 | 36,950.00 | 34,857.98 | 391,604 |
| 2022-02-03 | 34,750.00 | 35,700.00 | 34,750.00 | 35,700.00 | 33,678.76 | 179,377 |
| 2022-01-28 | 33,750.00 | 35,100.00 | 33,100.00 | 34,050.00 | 32,122.17 | 171,490 |
| 2022-01-27 | 34,400.00 | 34,850.00 | 32,950.00 | 33,400.00 | 31,508.98 | 236,235 |
| 2022-01-26 | 34,700.00 | 35,250.00 | 33,950.00 | 34,600.00 | 32,641.03 | 211,940 |
| 2022-01-25 | 36,850.00 | 37,100.00 | 34,650.00 | 34,650.00 | 32,688.20 | 329,186 |
| 2022-01-24 | 39,900.00 | 40,100.00 | 36,700.00 | 37,050.00 | 34,952.32 | 419,450 |
| 2022-01-21 | 39,550.00 | 41,800.00 | 39,250.00 | 41,600.00 | 39,244.71 | 129,557 |
| 2022-01-20 | 38,750.00 | 40,000.00 | 38,600.00 | 40,000.00 | 37,735.30 | 90,023 |
| 2022-01-19 | 39,800.00 | 40,050.00 | 39,500.00 | 39,500.00 | 37,263.61 | 81,416 |
| 2022-01-18 | 40,350.00 | 41,150.00 | 39,900.00 | 40,450.00 | 38,159.82 | 62,802 |
| 2022-01-17 | 40,100.00 | 40,800.00 | 40,100.00 | 40,550.00 | 38,254.16 | 46,665 |
| 2022-01-14 | 40,600.00 | 41,000.00 | 40,000.00 | 40,500.00 | 38,206.99 | 67,415 |
| 2022-01-13 | 42,900.00 | 42,900.00 | 41,050.00 | 41,350.00 | 39,008.87 | 112,938 |
| 2022-01-12 | 40,100.00 | 42,900.00 | 39,850.00 | 42,900.00 | 40,471.11 | 255,124 |
| 2022-01-11 | 39,700.00 | 39,950.00 | 39,100.00 | 39,400.00 | 37,169.27 | 71,813 |
| 2022-01-10 | 40,000.00 | 40,200.00 | 39,450.00 | 39,700.00 | 37,452.29 | 93,395 |
| 2022-01-07 | 40,400.00 | 41,000.00 | 40,100.00 | 40,450.00 | 38,159.82 | 72,631 |
| 2022-01-06 | 40,700.00 | 40,900.00 | 40,000.00 | 40,450.00 | 38,159.82 | 119,017 |
| 2022-01-05 | 42,250.00 | 42,550.00 | 40,650.00 | 41,600.00 | 39,244.71 | 134,845 |
| 2022-01-04 | 43,950.00 | 43,950.00 | 42,250.00 | 42,750.00 | 40,329.60 | 144,133 |
| 2022-01-03 | 45,000.00 | 45,050.00 | 43,150.00 | 43,450.00 | 40,989.97 | 164,831 |
| 2021-12-30 | 44,500.00 | 45,000.00 | 43,500.00 | 45,000.00 | 42,452.21 | 103,477 |
| 2021-12-29 | 45,850.00 | 45,850.00 | 43,350.00 | 43,850.00 | 41,367.32 | 285,399 |
| 2021-12-28 | 83,000.00 | 85,900.00 | 82,400.00 | 85,500.00 | 40,329.60 | 542,082 |
| 2021-12-27 | 89,900.00 | 90,800.00 | 83,600.00 | 84,000.00 | 39,622.06 | 877,492 |
| 2021-12-24 | 94,300.00 | 94,800.00 | 93,000.00 | 93,200.00 | 43,961.62 | 202,014 |
| 2021-12-23 | 95,100.00 | 95,800.00 | 93,600.00 | 94,300.00 | 44,480.48 | 187,196 |
| 2021-12-22 | 92,200.00 | 95,800.00 | 91,700.00 | 94,300.00 | 44,480.48 | 321,380 |
| 2021-12-21 | 92,900.00 | 93,600.00 | 91,000.00 | 91,900.00 | 43,348.43 | 253,418 |
| 2021-12-20 | 93,800.00 | 94,000.00 | 91,200.00 | 91,900.00 | 43,348.43 | 395,956 |
| 2021-12-17 | 97,700.00 | 101,000.00 | 94,100.00 | 94,100.00 | 44,386.15 | 1,619,990 |
| 2021-12-16 | 90,100.00 | 91,100.00 | 88,000.00 | 89,000.00 | 41,980.52 | 207,380 |
| 2021-12-15 | 91,600.00 | 93,400.00 | 89,000.00 | 89,700.00 | 42,310.71 | 213,724 |
| 2021-12-14 | 94,800.00 | 95,700.00 | 91,300.00 | 92,300.00 | 43,537.10 | 193,060 |
| 2021-12-13 | 97,100.00 | 97,200.00 | 92,700.00 | 94,800.00 | 44,716.33 | 270,094 |
| 2021-12-10 | 96,300.00 | 99,400.00 | 95,500.00 | 96,500.00 | 45,518.21 | 488,500 |
| 2021-12-09 | 90,900.00 | 97,200.00 | 90,000.00 | 97,200.00 | 45,848.39 | 850,452 |
| 2021-12-08 | 86,000.00 | 91,000.00 | 85,600.00 | 88,200.00 | 41,603.17 | 525,366 |
| 2021-12-07 | 86,300.00 | 87,200.00 | 83,800.00 | 84,400.00 | 39,810.74 | 269,778 |
| 2021-12-06 | 89,000.00 | 90,000.00 | 85,600.00 | 86,100.00 | 40,612.62 | 236,026 |
| 2021-12-03 | 87,200.00 | 90,200.00 | 87,200.00 | 89,900.00 | 42,405.04 | 264,218 |
| 2021-12-02 | 89,000.00 | 90,600.00 | 85,600.00 | 86,900.00 | 40,989.97 | 343,752 |
| 2021-12-01 | 92,000.00 | 92,200.00 | 88,400.00 | 89,500.00 | 42,216.37 | 278,148 |
| 2021-11-30 | 90,500.00 | 92,800.00 | 88,700.00 | 90,400.00 | 42,640.89 | 666,436 |
| 2021-11-29 | 86,000.00 | 90,500.00 | 85,900.00 | 88,500.00 | 41,744.68 | 335,612 |
| 2021-11-26 | 91,500.00 | 92,500.00 | 88,500.00 | 89,500.00 | 42,216.37 | 313,608 |
| 2021-11-25 | 91,800.00 | 94,300.00 | 90,300.00 | 90,500.00 | 42,688.06 | 275,772 |
| 2021-11-24 | 93,200.00 | 94,500.00 | 89,300.00 | 91,500.00 | 43,159.75 | 342,304 |
| 2021-11-23 | 92,500.00 | 94,200.00 | 90,500.00 | 93,400.00 | 44,055.96 | 352,368 |
| 2021-11-22 | 92,500.00 | 94,500.00 | 89,000.00 | 93,100.00 | 43,914.46 | 636,968 |
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.