Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 97,800.00 | 98,600.00 | 93,700.00 | 94,700.00 | 44,669.16 | 485,416 |
| 2021-11-18 | 98,500.00 | 100,500.00 | 95,200.00 | 99,000.00 | 46,697.43 | 550,392 |
| 2021-11-17 | 98,300.00 | 101,000.00 | 97,000.00 | 98,900.00 | 46,650.26 | 652,930 |
| 2021-11-16 | 89,700.00 | 99,500.00 | 89,700.00 | 99,400.00 | 46,886.11 | 1,286,208 |
| 2021-11-15 | 93,900.00 | 94,800.00 | 89,900.00 | 91,000.00 | 42,923.90 | 559,722 |
| 2021-11-12 | 93,600.00 | 94,700.00 | 87,900.00 | 94,500.00 | 44,574.82 | 897,584 |
| 2021-11-11 | 92,700.00 | 95,800.00 | 91,300.00 | 93,400.00 | 44,055.96 | 1,526,748 |
| 2021-11-10 | 89,900.00 | 96,000.00 | 89,300.00 | 93,200.00 | 43,961.62 | 3,063,958 |
| 2021-11-09 | 78,900.00 | 88,300.00 | 78,700.00 | 87,900.00 | 41,461.66 | 2,013,826 |
| 2021-11-08 | 76,600.00 | 78,700.00 | 75,900.00 | 78,300.00 | 36,933.42 | 196,056 |
| 2021-11-05 | 77,600.00 | 78,200.00 | 76,500.00 | 77,100.00 | 36,367.40 | 207,238 |
| 2021-11-04 | 80,900.00 | 81,300.00 | 76,200.00 | 77,200.00 | 36,414.56 | 530,368 |
| 2021-11-03 | 81,100.00 | 82,800.00 | 80,200.00 | 80,800.00 | 38,112.65 | 401,086 |
| 2021-11-02 | 83,500.00 | 83,700.00 | 80,700.00 | 82,500.00 | 38,914.53 | 460,910 |
| 2021-11-01 | 81,900.00 | 83,600.00 | 80,500.00 | 83,300.00 | 39,291.88 | 1,100,670 |
| 2021-10-29 | 73,300.00 | 84,000.00 | 73,000.00 | 80,000.00 | 37,735.30 | 2,666,332 |
| 2021-10-28 | 73,800.00 | 74,900.00 | 73,000.00 | 73,300.00 | 34,574.97 | 83,540 |
| 2021-10-27 | 74,500.00 | 74,700.00 | 73,000.00 | 73,800.00 | 34,810.81 | 89,980 |
| 2021-10-26 | 74,600.00 | 74,900.00 | 73,900.00 | 74,300.00 | 35,046.66 | 65,100 |
| 2021-10-25 | 75,400.00 | 75,500.00 | 74,100.00 | 74,500.00 | 35,141.00 | 103,040 |
| 2021-10-22 | 74,000.00 | 75,200.00 | 73,600.00 | 74,600.00 | 35,188.17 | 163,810 |
| 2021-10-21 | 73,000.00 | 73,900.00 | 72,800.00 | 73,600.00 | 34,716.48 | 76,040 |
| 2021-10-20 | 73,100.00 | 74,500.00 | 72,700.00 | 72,800.00 | 34,339.12 | 112,766 |
| 2021-10-19 | 73,500.00 | 73,500.00 | 72,700.00 | 72,900.00 | 34,386.29 | 66,966 |
| 2021-10-18 | 72,500.00 | 73,400.00 | 71,700.00 | 72,900.00 | 34,386.29 | 126,950 |
| 2021-10-15 | 72,300.00 | 72,800.00 | 71,700.00 | 72,300.00 | 34,103.28 | 156,324 |
| 2021-10-14 | 69,700.00 | 71,700.00 | 69,400.00 | 70,700.00 | 33,348.57 | 130,026 |
← NewerPage 21 of 21 · 1,227 trading days
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.