Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 26,500.00 | 26,700.00 | 26,000.00 | 26,150.00 | 25,837.57 | 62,585 |
| 2025-10-22 | 26,650.00 | 26,800.00 | 25,950.00 | 26,800.00 | 26,479.81 | 51,006 |
| 2025-10-21 | 26,600.00 | 27,050.00 | 26,250.00 | 26,600.00 | 26,282.20 | 117,078 |
| 2025-10-20 | 26,150.00 | 26,250.00 | 25,600.00 | 26,200.00 | 25,886.98 | 129,671 |
| 2025-10-17 | 26,150.00 | 26,800.00 | 25,950.00 | 26,300.00 | 25,985.78 | 65,128 |
| 2025-10-16 | 26,850.00 | 27,050.00 | 26,050.00 | 26,350.00 | 26,035.19 | 64,607 |
| 2025-10-15 | 26,350.00 | 26,950.00 | 25,900.00 | 26,850.00 | 26,529.21 | 71,384 |
| 2025-10-14 | 27,150.00 | 27,250.00 | 26,150.00 | 26,250.00 | 25,936.38 | 126,287 |
| 2025-10-13 | 26,950.00 | 27,200.00 | 26,650.00 | 26,900.00 | 26,578.61 | 79,451 |
| 2025-10-10 | 28,000.00 | 28,150.00 | 27,450.00 | 27,850.00 | 27,517.26 | 149,824 |
| 2025-10-02 | 29,050.00 | 29,250.00 | 28,200.00 | 28,200.00 | 27,863.08 | 268,720 |
| 2025-10-01 | 27,050.00 | 33,050.00 | 26,200.00 | 28,750.00 | 28,406.51 | 1,649,896 |
| 2025-09-30 | 28,150.00 | 28,150.00 | 27,000.00 | 27,000.00 | 26,677.42 | 118,597 |
| 2025-09-29 | 28,950.00 | 29,350.00 | 27,750.00 | 28,450.00 | 28,110.10 | 403,274 |
| 2025-09-26 | 26,500.00 | 27,500.00 | 25,550.00 | 26,100.00 | 25,788.17 | 108,215 |
| 2025-09-25 | 25,950.00 | 27,150.00 | 25,350.00 | 26,700.00 | 26,381.00 | 170,960 |
| 2025-09-24 | 26,450.00 | 26,650.00 | 25,550.00 | 25,700.00 | 25,392.95 | 57,776 |
| 2025-09-23 | 27,000.00 | 27,000.00 | 26,200.00 | 26,350.00 | 26,035.19 | 31,587 |
| 2025-09-22 | 27,500.00 | 27,500.00 | 26,700.00 | 26,700.00 | 26,381.00 | 37,070 |
| 2025-09-19 | 27,600.00 | 27,700.00 | 27,100.00 | 27,300.00 | 26,973.84 | 53,556 |
| 2025-09-18 | 27,250.00 | 27,650.00 | 26,800.00 | 27,400.00 | 27,072.64 | 30,864 |
| 2025-09-17 | 27,250.00 | 27,450.00 | 26,850.00 | 27,350.00 | 27,023.24 | 40,410 |
| 2025-09-16 | 28,100.00 | 28,150.00 | 26,700.00 | 26,900.00 | 26,578.61 | 64,872 |
| 2025-09-15 | 28,050.00 | 28,100.00 | 27,400.00 | 27,450.00 | 27,122.04 | 41,708 |
| 2025-09-12 | 27,700.00 | 28,350.00 | 27,350.00 | 27,900.00 | 27,566.67 | 101,523 |
| 2025-09-11 | 27,050.00 | 27,550.00 | 27,000.00 | 27,450.00 | 27,122.04 | 98,055 |
| 2025-09-10 | 26,850.00 | 26,900.00 | 26,050.00 | 26,650.00 | 26,331.60 | 74,215 |
| 2025-09-09 | 25,450.00 | 26,100.00 | 25,350.00 | 26,100.00 | 25,788.17 | 26,027 |
| 2025-09-08 | 25,050.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,145.94 | 34,312 |
| 2025-09-05 | 25,300.00 | 25,300.00 | 24,650.00 | 24,900.00 | 24,602.51 | 33,189 |
| 2025-09-04 | 24,750.00 | 25,150.00 | 24,750.00 | 25,000.00 | 24,701.31 | 18,271 |
| 2025-09-03 | 24,950.00 | 25,000.00 | 24,650.00 | 24,800.00 | 24,503.70 | 24,236 |
| 2025-09-02 | 24,850.00 | 25,400.00 | 24,750.00 | 24,950.00 | 24,651.91 | 41,447 |
| 2025-09-01 | 26,100.00 | 26,100.00 | 24,800.00 | 25,100.00 | 24,800.12 | 71,204 |
| 2025-08-29 | 26,000.00 | 26,300.00 | 25,900.00 | 26,000.00 | 25,689.37 | 26,868 |
| 2025-08-28 | 26,350.00 | 26,350.00 | 25,700.00 | 25,900.00 | 25,590.56 | 63,931 |
| 2025-08-27 | 26,900.00 | 27,000.00 | 25,950.00 | 26,350.00 | 26,035.19 | 144,050 |
| 2025-08-26 | 26,800.00 | 27,200.00 | 26,300.00 | 26,800.00 | 26,479.81 | 314,895 |
| 2025-08-25 | 26,650.00 | 27,000.00 | 26,500.00 | 27,000.00 | 26,677.42 | 56,412 |
| 2025-08-22 | 26,950.00 | 27,150.00 | 26,200.00 | 26,400.00 | 26,084.59 | 65,936 |
| 2025-08-21 | 27,050.00 | 27,650.00 | 26,700.00 | 26,750.00 | 26,430.41 | 52,296 |
| 2025-08-20 | 26,800.00 | 27,000.00 | 25,950.00 | 26,800.00 | 26,479.81 | 82,601 |
| 2025-08-19 | 27,150.00 | 27,450.00 | 26,900.00 | 27,200.00 | 26,875.03 | 73,111 |
| 2025-08-18 | 27,800.00 | 27,800.00 | 27,100.00 | 27,200.00 | 26,875.03 | 66,187 |
| 2025-08-14 | 27,700.00 | 28,200.00 | 27,450.00 | 27,550.00 | 27,220.85 | 52,727 |
| 2025-08-13 | 27,950.00 | 28,100.00 | 27,600.00 | 27,650.00 | 27,319.65 | 58,908 |
| 2025-08-12 | 28,950.00 | 28,950.00 | 27,600.00 | 27,800.00 | 27,467.86 | 168,505 |
| 2025-08-11 | 29,400.00 | 29,600.00 | 28,850.00 | 29,550.00 | 29,196.95 | 79,969 |
| 2025-08-08 | 29,000.00 | 29,650.00 | 28,800.00 | 29,500.00 | 29,147.55 | 125,695 |
| 2025-08-07 | 28,650.00 | 28,850.00 | 28,050.00 | 28,700.00 | 28,357.11 | 122,817 |
| 2025-08-06 | 29,500.00 | 29,950.00 | 28,200.00 | 28,550.00 | 28,208.90 | 221,563 |
| 2025-08-05 | 28,950.00 | 29,850.00 | 28,850.00 | 29,300.00 | 28,949.94 | 166,095 |
| 2025-08-04 | 27,050.00 | 30,300.00 | 27,050.00 | 29,250.00 | 28,900.54 | 503,973 |
| 2025-08-01 | 28,150.00 | 28,400.00 | 26,900.00 | 26,950.00 | 26,628.02 | 206,713 |
| 2025-07-31 | 28,700.00 | 28,850.00 | 27,800.00 | 28,700.00 | 28,357.11 | 217,829 |
| 2025-07-30 | 30,350.00 | 30,550.00 | 28,650.00 | 28,700.00 | 28,357.11 | 396,961 |
| 2025-07-29 | 35,150.00 | 36,200.00 | 30,600.00 | 30,800.00 | 30,432.02 | 1,428,787 |
| 2025-07-28 | 29,450.00 | 29,550.00 | 28,550.00 | 29,400.00 | 29,048.75 | 68,340 |
| 2025-07-25 | 29,100.00 | 29,500.00 | 28,800.00 | 29,500.00 | 29,147.55 | 38,579 |
| 2025-07-24 | 28,700.00 | 29,150.00 | 28,250.00 | 28,650.00 | 28,307.71 | 77,347 |
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.