Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 30,100.00 | 31,200.00 | 30,100.00 | 30,500.00 | 30,135.60 | 43,709 |
| 2026-01-19 | 30,500.00 | 30,750.00 | 29,500.00 | 30,400.00 | 30,036.80 | 142,242 |
| 2026-01-16 | 31,900.00 | 31,900.00 | 30,500.00 | 30,500.00 | 30,135.60 | 47,223 |
| 2026-01-15 | 32,050.00 | 32,300.00 | 31,600.00 | 31,800.00 | 31,420.07 | 38,704 |
| 2026-01-14 | 32,500.00 | 32,800.00 | 31,900.00 | 32,250.00 | 31,864.70 | 37,651 |
| 2026-01-13 | 32,700.00 | 33,400.00 | 32,100.00 | 32,450.00 | 32,062.31 | 58,171 |
| 2026-01-12 | 33,000.00 | 33,500.00 | 32,400.00 | 33,150.00 | 32,753.94 | 62,269 |
| 2026-01-09 | 31,850.00 | 33,300.00 | 31,750.00 | 32,600.00 | 32,210.51 | 44,461 |
| 2026-01-08 | 31,450.00 | 32,900.00 | 31,400.00 | 32,350.00 | 31,963.50 | 72,723 |
| 2026-01-07 | 34,500.00 | 34,600.00 | 31,300.00 | 31,850.00 | 31,469.47 | 171,347 |
| 2026-01-06 | 32,100.00 | 34,800.00 | 31,700.00 | 34,800.00 | 34,384.23 | 254,933 |
| 2026-01-05 | 30,750.00 | 31,950.00 | 30,450.00 | 31,950.00 | 31,568.28 | 96,930 |
| 2026-01-02 | 29,250.00 | 31,350.00 | 29,200.00 | 30,850.00 | 30,481.42 | 135,213 |
| 2025-12-30 | 28,700.00 | 29,050.00 | 28,400.00 | 29,050.00 | 28,702.93 | 51,275 |
| 2025-12-29 | 28,700.00 | 28,950.00 | 28,350.00 | 28,600.00 | 28,258.30 | 32,334 |
| 2025-12-26 | 28,950.00 | 29,175.00 | 28,250.00 | 28,450.00 | 28,110.10 | 65,819 |
| 2025-12-24 | 30,050.00 | 30,300.00 | 28,950.00 | 28,950.00 | 28,604.12 | 71,952 |
| 2025-12-23 | 29,450.00 | 30,800.00 | 29,400.00 | 29,850.00 | 29,493.37 | 69,716 |
| 2025-12-22 | 28,850.00 | 31,000.00 | 28,850.00 | 29,450.00 | 29,098.15 | 92,007 |
| 2025-12-19 | 29,150.00 | 29,450.00 | 28,300.00 | 28,800.00 | 28,455.91 | 115,515 |
| 2025-12-18 | 28,450.00 | 29,300.00 | 28,200.00 | 29,100.00 | 28,752.33 | 44,562 |
| 2025-12-17 | 29,800.00 | 29,900.00 | 28,300.00 | 28,550.00 | 28,208.90 | 92,983 |
| 2025-12-16 | 30,500.00 | 31,300.00 | 29,500.00 | 29,500.00 | 29,147.55 | 62,388 |
| 2025-12-15 | 29,650.00 | 31,500.00 | 29,650.00 | 30,750.00 | 30,382.62 | 107,131 |
| 2025-12-12 | 29,900.00 | 30,550.00 | 29,700.00 | 30,000.00 | 29,641.58 | 125,013 |
| 2025-12-11 | 30,100.00 | 30,300.00 | 29,600.00 | 29,650.00 | 29,295.76 | 55,636 |
| 2025-12-10 | 31,000.00 | 31,000.00 | 29,700.00 | 29,900.00 | 29,542.77 | 61,763 |
| 2025-12-09 | 30,950.00 | 31,000.00 | 30,400.00 | 30,650.00 | 30,283.81 | 34,832 |
| 2025-12-08 | 32,350.00 | 32,650.00 | 30,500.00 | 31,100.00 | 30,728.43 | 158,582 |
| 2025-12-05 | 33,100.00 | 33,550.00 | 32,300.00 | 32,350.00 | 31,963.50 | 39,649 |
| 2025-12-04 | 33,200.00 | 33,650.00 | 33,150.00 | 33,250.00 | 32,852.75 | 29,009 |
| 2025-12-03 | 33,400.00 | 33,850.00 | 33,150.00 | 33,600.00 | 33,198.57 | 45,762 |
| 2025-12-02 | 33,200.00 | 34,000.00 | 33,200.00 | 33,600.00 | 33,198.57 | 58,593 |
| 2025-12-01 | 32,900.00 | 33,800.00 | 32,900.00 | 33,350.00 | 32,951.55 | 63,667 |
| 2025-11-28 | 33,150.00 | 33,150.00 | 32,100.00 | 32,950.00 | 32,556.33 | 59,608 |
| 2025-11-27 | 33,500.00 | 33,550.00 | 32,600.00 | 33,100.00 | 32,704.54 | 48,051 |
| 2025-11-26 | 32,850.00 | 33,750.00 | 32,700.00 | 33,600.00 | 33,198.57 | 67,931 |
| 2025-11-25 | 33,200.00 | 33,200.00 | 32,100.00 | 32,850.00 | 32,457.53 | 84,153 |
| 2025-11-24 | 32,850.00 | 33,350.00 | 32,200.00 | 33,050.00 | 32,655.14 | 121,712 |
| 2025-11-21 | 31,900.00 | 32,900.00 | 31,650.00 | 32,750.00 | 32,358.72 | 55,126 |
| 2025-11-20 | 32,300.00 | 32,900.00 | 31,450.00 | 32,750.00 | 32,358.72 | 111,452 |
| 2025-11-19 | 31,000.00 | 32,100.00 | 30,400.00 | 32,000.00 | 31,617.68 | 91,816 |
| 2025-11-18 | 31,600.00 | 32,450.00 | 31,050.00 | 31,200.00 | 30,827.24 | 97,548 |
| 2025-11-17 | 30,300.00 | 32,150.00 | 30,050.00 | 32,000.00 | 31,617.68 | 186,103 |
| 2025-11-14 | 30,200.00 | 30,650.00 | 30,050.00 | 30,350.00 | 29,987.40 | 57,042 |
| 2025-11-13 | 30,650.00 | 31,350.00 | 30,600.00 | 30,850.00 | 30,481.42 | 61,030 |
| 2025-11-12 | 30,000.00 | 30,800.00 | 29,700.00 | 30,650.00 | 30,283.81 | 71,775 |
| 2025-11-11 | 29,700.00 | 30,700.00 | 29,250.00 | 29,850.00 | 29,493.37 | 180,014 |
| 2025-11-10 | 29,100.00 | 29,600.00 | 29,000.00 | 29,200.00 | 28,851.14 | 83,344 |
| 2025-11-07 | 28,650.00 | 29,500.00 | 28,000.00 | 28,550.00 | 28,208.90 | 98,397 |
| 2025-11-06 | 29,550.00 | 29,900.00 | 28,650.00 | 29,150.00 | 28,801.73 | 107,416 |
| 2025-11-05 | 30,000.00 | 30,000.00 | 28,850.00 | 29,450.00 | 29,098.15 | 99,870 |
| 2025-11-04 | 29,500.00 | 30,900.00 | 29,400.00 | 30,750.00 | 30,382.62 | 198,634 |
| 2025-11-03 | 29,350.00 | 30,550.00 | 29,100.00 | 30,250.00 | 29,888.59 | 245,078 |
| 2025-10-31 | 28,000.00 | 29,100.00 | 27,950.00 | 28,950.00 | 28,604.12 | 113,340 |
| 2025-10-30 | 28,550.00 | 28,750.00 | 27,750.00 | 27,850.00 | 27,517.26 | 71,815 |
| 2025-10-29 | 28,700.00 | 29,150.00 | 28,350.00 | 28,650.00 | 28,307.71 | 103,011 |
| 2025-10-28 | 28,350.00 | 29,100.00 | 28,200.00 | 28,750.00 | 28,406.51 | 154,657 |
| 2025-10-27 | 27,800.00 | 28,550.00 | 27,600.00 | 28,250.00 | 27,912.49 | 122,900 |
| 2025-10-24 | 27,350.00 | 28,350.00 | 27,350.00 | 27,850.00 | 27,517.26 | 171,942 |
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.