Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 29,900.00 | 29,900.00 | 28,550.00 | 28,700.00 | 28,357.11 | 66,548 |
| 2025-07-22 | 29,600.00 | 30,650.00 | 28,950.00 | 29,750.00 | 29,394.56 | 116,785 |
| 2025-07-21 | 29,250.00 | 29,650.00 | 29,100.00 | 29,450.00 | 29,098.15 | 57,211 |
| 2025-07-18 | 29,250.00 | 29,350.00 | 28,650.00 | 29,050.00 | 28,702.93 | 62,294 |
| 2025-07-17 | 29,300.00 | 29,850.00 | 28,450.00 | 28,950.00 | 28,604.12 | 141,656 |
| 2025-07-16 | 29,250.00 | 29,250.00 | 28,300.00 | 28,750.00 | 28,406.51 | 138,954 |
| 2025-07-15 | 29,150.00 | 29,950.00 | 29,100.00 | 29,550.00 | 29,196.95 | 87,479 |
| 2025-07-14 | 30,200.00 | 30,400.00 | 28,950.00 | 29,150.00 | 28,801.73 | 233,922 |
| 2025-07-11 | 29,950.00 | 31,550.00 | 29,650.00 | 30,700.00 | 30,333.21 | 372,574 |
| 2025-07-10 | 29,100.00 | 29,550.00 | 28,900.00 | 29,200.00 | 28,851.14 | 162,343 |
| 2025-07-09 | 29,500.00 | 32,300.00 | 28,600.00 | 29,600.00 | 29,246.36 | 620,625 |
| 2025-07-08 | 28,400.00 | 28,800.00 | 28,100.00 | 28,300.00 | 27,961.89 | 48,749 |
| 2025-07-07 | 28,100.00 | 28,450.00 | 27,500.00 | 28,000.00 | 27,665.47 | 88,632 |
| 2025-07-04 | 29,100.00 | 29,550.00 | 27,950.00 | 28,100.00 | 27,764.28 | 89,102 |
| 2025-07-03 | 29,400.00 | 29,550.00 | 28,950.00 | 29,050.00 | 28,702.93 | 45,572 |
| 2025-07-02 | 30,200.00 | 30,250.00 | 28,900.00 | 29,000.00 | 28,653.52 | 67,102 |
| 2025-07-01 | 29,350.00 | 29,850.00 | 29,200.00 | 29,400.00 | 29,048.75 | 81,698 |
| 2025-06-30 | 29,500.00 | 29,800.00 | 29,000.00 | 29,350.00 | 28,999.34 | 74,523 |
| 2025-06-27 | 30,300.00 | 30,350.00 | 28,950.00 | 29,600.00 | 29,246.36 | 120,758 |
| 2025-06-26 | 30,700.00 | 31,050.00 | 28,900.00 | 29,500.00 | 29,147.55 | 391,411 |
| 2025-06-25 | 33,600.00 | 34,200.00 | 31,800.00 | 31,900.00 | 31,518.88 | 365,392 |
| 2025-06-24 | 33,750.00 | 34,650.00 | 32,050.00 | 32,950.00 | 32,556.33 | 2,476,047 |
| 2025-06-23 | 33,200.00 | 33,300.00 | 30,800.00 | 32,450.00 | 32,062.31 | 297,220 |
| 2025-06-20 | 32,950.00 | 34,250.00 | 32,300.00 | 33,950.00 | 33,544.38 | 326,726 |
| 2025-06-19 | 33,650.00 | 35,000.00 | 32,800.00 | 33,650.00 | 33,247.97 | 563,647 |
| 2025-06-18 | 29,500.00 | 32,300.00 | 29,300.00 | 32,200.00 | 31,815.29 | 507,304 |
| 2025-06-17 | 28,500.00 | 29,300.00 | 28,250.00 | 29,150.00 | 28,801.73 | 259,142 |
| 2025-06-16 | 28,000.00 | 28,800.00 | 27,500.00 | 27,500.00 | 27,171.45 | 175,743 |
| 2025-06-13 | 27,700.00 | 28,600.00 | 27,050.00 | 28,550.00 | 28,208.90 | 559,921 |
| 2025-06-12 | 25,000.00 | 25,750.00 | 25,000.00 | 25,400.00 | 25,096.54 | 115,004 |
| 2025-06-11 | 25,100.00 | 25,200.00 | 24,450.00 | 25,000.00 | 24,701.31 | 124,699 |
| 2025-06-10 | 24,450.00 | 25,000.00 | 23,950.00 | 24,700.00 | 24,404.90 | 188,831 |
| 2025-06-09 | 22,500.00 | 25,550.00 | 22,250.00 | 24,350.00 | 24,059.08 | 419,105 |
| 2025-06-05 | 19,740.00 | 22,550.00 | 19,740.00 | 21,950.00 | 21,687.75 | 483,554 |
| 2025-06-04 | 19,390.00 | 19,690.00 | 19,110.00 | 19,680.00 | 19,444.87 | 118,976 |
| 2025-06-02 | 19,060.00 | 19,330.00 | 19,060.00 | 19,280.00 | 19,049.65 | 22,941 |
| 2025-05-30 | 19,160.00 | 19,240.00 | 19,000.00 | 19,060.00 | 18,832.28 | 40,962 |
| 2025-05-29 | 19,180.00 | 19,190.00 | 18,950.00 | 19,140.00 | 18,911.33 | 51,254 |
| 2025-05-28 | 19,000.00 | 19,170.00 | 18,560.00 | 18,990.00 | 18,763.12 | 36,314 |
| 2025-05-27 | 18,900.00 | 19,160.00 | 18,760.00 | 18,900.00 | 18,674.19 | 73,502 |
| 2025-05-26 | 18,920.00 | 19,090.00 | 18,540.00 | 18,770.00 | 18,545.75 | 112,538 |
| 2025-05-23 | 19,010.00 | 19,090.00 | 18,710.00 | 18,900.00 | 18,674.19 | 43,547 |
| 2025-05-22 | 19,290.00 | 19,290.00 | 18,960.00 | 19,070.00 | 18,842.16 | 33,102 |
| 2025-05-21 | 19,310.00 | 19,630.00 | 19,100.00 | 19,160.00 | 18,931.09 | 46,951 |
| 2025-05-20 | 19,400.00 | 19,590.00 | 19,180.00 | 19,530.00 | 19,296.67 | 64,828 |
| 2025-05-19 | 19,910.00 | 19,910.00 | 19,380.00 | 19,400.00 | 19,168.22 | 71,546 |
| 2025-05-16 | 20,250.00 | 20,400.00 | 19,700.00 | 19,920.00 | 19,682.01 | 99,439 |
| 2025-05-15 | 20,200.00 | 20,550.00 | 20,050.00 | 20,350.00 | 20,106.87 | 72,199 |
| 2025-05-14 | 20,700.00 | 20,750.00 | 20,000.00 | 20,200.00 | 19,958.66 | 218,789 |
| 2025-05-13 | 22,500.00 | 22,500.00 | 20,400.00 | 20,550.00 | 20,304.48 | 264,418 |
| 2025-05-12 | 22,400.00 | 22,700.00 | 22,150.00 | 22,700.00 | 22,428.79 | 45,251 |
| 2025-05-09 | 22,200.00 | 22,450.00 | 22,000.00 | 22,450.00 | 22,181.78 | 75,125 |
| 2025-05-08 | 22,200.00 | 22,400.00 | 21,900.00 | 22,350.00 | 22,082.97 | 64,810 |
| 2025-05-07 | 21,800.00 | 22,350.00 | 21,800.00 | 22,250.00 | 21,984.17 | 52,357 |
| 2025-05-02 | 22,000.00 | 22,450.00 | 21,850.00 | 22,000.00 | 21,737.16 | 44,420 |
| 2025-04-30 | 22,400.00 | 22,600.00 | 22,200.00 | 22,200.00 | 21,934.77 | 53,841 |
| 2025-04-29 | 22,000.00 | 22,350.00 | 21,800.00 | 22,350.00 | 22,082.97 | 59,121 |
| 2025-04-28 | 21,400.00 | 22,250.00 | 21,400.00 | 21,800.00 | 21,539.55 | 66,247 |
| 2025-04-25 | 21,050.00 | 21,550.00 | 20,975.00 | 21,350.00 | 21,094.92 | 62,135 |
| 2025-04-24 | 22,200.00 | 22,200.00 | 21,400.00 | 21,650.00 | 21,391.34 | 82,643 |
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.