Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 40,750.00 | 40,750.00 | 39,000.00 | 39,400.00 | 39,400.00 | 75,274 |
| 2026-04-16 | 41,400.00 | 41,750.00 | 40,150.00 | 40,600.00 | 40,600.00 | 85,799 |
| 2026-04-15 | 40,450.00 | 43,350.00 | 40,100.00 | 41,400.00 | 41,400.00 | 173,676 |
| 2026-04-14 | 39,200.00 | 40,050.00 | 38,950.00 | 39,650.00 | 39,650.00 | 42,297 |
| 2026-04-13 | 37,750.00 | 38,650.00 | 37,500.00 | 38,550.00 | 38,550.00 | 28,949 |
| 2026-04-10 | 37,700.00 | 38,800.00 | 37,450.00 | 38,200.00 | 38,200.00 | 64,807 |
| 2026-04-09 | 37,150.00 | 37,900.00 | 36,900.00 | 37,500.00 | 37,500.00 | 51,494 |
| 2026-04-08 | 36,450.00 | 37,300.00 | 36,000.00 | 37,150.00 | 37,150.00 | 50,969 |
| 2026-04-07 | 36,700.00 | 37,300.00 | 35,350.00 | 35,550.00 | 35,550.00 | 29,296 |
| 2026-04-06 | 36,700.00 | 38,050.00 | 36,000.00 | 36,500.00 | 36,500.00 | 67,567 |
| 2026-04-03 | 36,750.00 | 36,750.00 | 35,600.00 | 36,350.00 | 36,350.00 | 35,136 |
| 2026-04-02 | 39,200.00 | 39,700.00 | 35,000.00 | 35,700.00 | 35,700.00 | 222,402 |
| 2026-04-01 | 38,650.00 | 39,200.00 | 37,650.00 | 38,750.00 | 38,750.00 | 72,044 |
| 2026-03-31 | 41,400.00 | 41,900.00 | 37,250.00 | 37,600.00 | 37,600.00 | 117,036 |
| 2026-03-30 | 40,750.00 | 43,150.00 | 40,250.00 | 41,900.00 | 41,900.00 | 165,055 |
| 2026-03-27 | 37,000.00 | 42,500.00 | 36,600.00 | 41,850.00 | 41,350.00 | 319,898 |
| 2026-03-26 | 37,750.00 | 37,750.00 | 36,650.00 | 37,000.00 | 36,557.95 | 25,900 |
| 2026-03-25 | 37,900.00 | 38,000.00 | 37,050.00 | 37,550.00 | 37,101.37 | 45,847 |
| 2026-03-24 | 37,800.00 | 38,050.00 | 36,350.00 | 36,800.00 | 36,360.33 | 79,475 |
| 2026-03-23 | 37,400.00 | 38,150.00 | 36,250.00 | 36,950.00 | 36,508.54 | 63,677 |
| 2026-03-20 | 38,650.00 | 38,900.00 | 37,800.00 | 38,400.00 | 37,941.22 | 85,488 |
| 2026-03-19 | 38,450.00 | 39,000.00 | 37,900.00 | 38,300.00 | 37,842.41 | 60,413 |
| 2026-03-18 | 39,950.00 | 40,000.00 | 38,800.00 | 39,150.00 | 38,682.26 | 34,314 |
| 2026-03-17 | 38,950.00 | 40,150.00 | 38,800.00 | 39,500.00 | 39,028.08 | 53,080 |
| 2026-03-16 | 38,400.00 | 39,700.00 | 38,350.00 | 38,700.00 | 38,237.63 | 71,128 |
| 2026-03-13 | 37,600.00 | 39,450.00 | 37,450.00 | 39,100.00 | 38,632.86 | 73,121 |
| 2026-03-12 | 37,200.00 | 38,700.00 | 36,850.00 | 38,700.00 | 38,237.63 | 108,129 |
| 2026-03-11 | 37,550.00 | 37,550.00 | 36,250.00 | 36,600.00 | 36,162.72 | 36,326 |
| 2026-03-10 | 37,400.00 | 37,950.00 | 36,050.00 | 36,750.00 | 36,310.93 | 80,341 |
| 2026-03-09 | 35,050.00 | 37,250.00 | 34,550.00 | 37,000.00 | 36,557.95 | 94,438 |
| 2026-03-06 | 35,200.00 | 36,950.00 | 35,000.00 | 36,600.00 | 36,162.72 | 108,800 |
| 2026-03-05 | 35,000.00 | 35,500.00 | 34,350.00 | 35,250.00 | 34,828.85 | 82,714 |
| 2026-03-04 | 35,800.00 | 36,700.00 | 33,100.00 | 33,200.00 | 32,803.35 | 122,795 |
| 2026-03-03 | 37,400.00 | 38,650.00 | 36,700.00 | 36,700.00 | 36,261.53 | 68,494 |
| 2026-02-27 | 38,650.00 | 39,200.00 | 37,700.00 | 37,900.00 | 37,447.19 | 94,260 |
| 2026-02-26 | 39,000.00 | 40,000.00 | 38,800.00 | 38,900.00 | 38,435.24 | 109,153 |
| 2026-02-25 | 40,350.00 | 40,350.00 | 38,500.00 | 38,700.00 | 38,237.63 | 76,991 |
| 2026-02-24 | 39,900.00 | 40,800.00 | 39,250.00 | 39,950.00 | 39,472.70 | 109,605 |
| 2026-02-23 | 42,500.00 | 42,500.00 | 39,900.00 | 40,000.00 | 39,522.10 | 100,775 |
| 2026-02-20 | 42,050.00 | 43,100.00 | 41,750.00 | 42,400.00 | 41,893.43 | 120,010 |
| 2026-02-19 | 38,200.00 | 44,150.00 | 38,000.00 | 42,400.00 | 41,893.43 | 491,946 |
| 2026-02-13 | 36,200.00 | 38,550.00 | 36,050.00 | 37,150.00 | 36,706.15 | 365,417 |
| 2026-02-12 | 34,050.00 | 37,550.00 | 34,000.00 | 35,000.00 | 34,581.84 | 262,446 |
| 2026-02-11 | 33,250.00 | 33,400.00 | 32,450.00 | 33,150.00 | 32,753.94 | 87,006 |
| 2026-02-10 | 32,750.00 | 33,250.00 | 32,100.00 | 33,000.00 | 32,605.73 | 67,556 |
| 2026-02-09 | 31,750.00 | 32,800.00 | 31,550.00 | 32,450.00 | 32,062.31 | 75,802 |
| 2026-02-06 | 31,350.00 | 31,700.00 | 30,500.00 | 31,250.00 | 30,876.64 | 44,791 |
| 2026-02-05 | 31,850.00 | 32,300.00 | 31,300.00 | 31,700.00 | 31,321.27 | 57,804 |
| 2026-02-04 | 31,850.00 | 32,650.00 | 31,500.00 | 31,850.00 | 31,469.47 | 65,254 |
| 2026-02-03 | 31,600.00 | 32,100.00 | 31,200.00 | 32,050.00 | 31,667.08 | 35,984 |
| 2026-02-02 | 31,600.00 | 32,650.00 | 31,000.00 | 31,000.00 | 30,629.63 | 78,820 |
| 2026-01-30 | 32,300.00 | 32,600.00 | 31,800.00 | 32,300.00 | 31,914.10 | 70,245 |
| 2026-01-29 | 32,250.00 | 32,900.00 | 31,700.00 | 32,300.00 | 31,914.10 | 89,764 |
| 2026-01-28 | 32,350.00 | 32,750.00 | 31,400.00 | 31,950.00 | 31,568.28 | 83,054 |
| 2026-01-27 | 31,900.00 | 32,650.00 | 31,600.00 | 32,000.00 | 31,617.68 | 76,923 |
| 2026-01-26 | 31,800.00 | 32,450.00 | 31,100.00 | 32,000.00 | 31,617.68 | 107,978 |
| 2026-01-23 | 30,000.00 | 31,600.00 | 29,800.00 | 31,300.00 | 30,926.05 | 95,441 |
| 2026-01-22 | 29,850.00 | 30,250.00 | 29,450.00 | 29,800.00 | 29,443.97 | 53,334 |
| 2026-01-21 | 30,000.00 | 30,500.00 | 29,400.00 | 29,400.00 | 29,048.75 | 43,986 |
| 2026-01-20 | 30,100.00 | 31,200.00 | 30,100.00 | 30,500.00 | 30,135.60 | 43,709 |
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.