Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 21,700.00 | 21,800.00 | 21,450.00 | 21,500.00 | 21,243.13 | 59,497 |
| 2025-04-22 | 21,350.00 | 21,850.00 | 21,350.00 | 21,750.00 | 21,490.14 | 50,687 |
| 2025-04-21 | 20,900.00 | 21,550.00 | 20,900.00 | 21,350.00 | 21,094.92 | 35,738 |
| 2025-04-18 | 21,800.00 | 21,800.00 | 21,050.00 | 21,100.00 | 20,847.91 | 96,696 |
| 2025-04-17 | 21,800.00 | 22,000.00 | 21,600.00 | 21,950.00 | 21,687.75 | 27,315 |
| 2025-04-16 | 21,600.00 | 22,000.00 | 21,550.00 | 21,800.00 | 21,539.55 | 56,360 |
| 2025-04-15 | 21,950.00 | 21,950.00 | 20,850.00 | 21,800.00 | 21,539.55 | 92,503 |
| 2025-04-14 | 21,050.00 | 22,000.00 | 20,800.00 | 21,850.00 | 21,588.95 | 129,648 |
| 2025-04-11 | 20,250.00 | 21,250.00 | 20,200.00 | 21,100.00 | 20,847.91 | 129,990 |
| 2025-04-10 | 20,100.00 | 20,450.00 | 19,860.00 | 20,400.00 | 20,156.27 | 94,427 |
| 2025-04-09 | 19,310.00 | 19,860.00 | 19,310.00 | 19,740.00 | 19,504.16 | 88,017 |
| 2025-04-08 | 19,290.00 | 19,920.00 | 19,250.00 | 19,360.00 | 19,128.70 | 82,454 |
| 2025-04-07 | 18,790.00 | 19,490.00 | 18,790.00 | 19,200.00 | 18,970.61 | 114,258 |
| 2025-04-04 | 18,420.00 | 19,200.00 | 18,420.00 | 19,200.00 | 18,970.61 | 66,026 |
| 2025-04-03 | 18,510.00 | 18,880.00 | 18,430.00 | 18,720.00 | 18,496.34 | 23,398 |
| 2025-04-02 | 18,700.00 | 18,920.00 | 18,380.00 | 18,700.00 | 18,476.58 | 32,639 |
| 2025-04-01 | 17,580.00 | 18,930.00 | 17,580.00 | 18,700.00 | 18,476.58 | 136,341 |
| 2025-03-31 | 17,900.00 | 17,900.00 | 17,420.00 | 17,560.00 | 17,350.20 | 72,727 |
| 2025-03-28 | 18,250.00 | 18,280.00 | 17,950.00 | 18,080.00 | 17,863.99 | 53,569 |
| 2025-03-27 | 18,470.00 | 18,610.00 | 18,350.00 | 18,350.00 | 18,130.76 | 24,284 |
| 2025-03-26 | 18,400.00 | 18,590.00 | 18,170.00 | 18,560.00 | 18,338.26 | 39,274 |
| 2025-03-25 | 18,400.00 | 18,720.00 | 18,360.00 | 18,380.00 | 18,160.41 | 38,077 |
| 2025-03-24 | 18,200.00 | 18,840.00 | 18,200.00 | 18,390.00 | 18,170.29 | 50,941 |
| 2025-03-21 | 18,390.00 | 18,410.00 | 18,030.00 | 18,390.00 | 18,170.29 | 56,651 |
| 2025-03-20 | 18,560.00 | 18,610.00 | 18,340.00 | 18,390.00 | 18,170.29 | 37,091 |
| 2025-03-19 | 18,350.00 | 18,500.00 | 18,200.00 | 18,470.00 | 18,249.33 | 43,152 |
| 2025-03-18 | 18,180.00 | 18,360.00 | 18,170.00 | 18,290.00 | 18,071.48 | 36,575 |
| 2025-03-17 | 18,190.00 | 18,450.00 | 18,160.00 | 18,180.00 | 17,962.80 | 43,252 |
| 2025-03-14 | 18,100.00 | 18,380.00 | 18,030.00 | 18,120.00 | 17,903.51 | 36,005 |
| 2025-03-13 | 18,670.00 | 18,670.00 | 18,090.00 | 18,090.00 | 17,873.87 | 73,785 |
| 2025-03-12 | 18,890.00 | 19,100.00 | 18,330.00 | 18,500.00 | 18,278.97 | 83,111 |
| 2025-03-11 | 19,200.00 | 19,200.00 | 18,830.00 | 18,840.00 | 18,614.91 | 67,596 |
| 2025-03-10 | 19,500.00 | 19,700.00 | 19,230.00 | 19,390.00 | 19,158.34 | 27,504 |
| 2025-03-07 | 19,430.00 | 19,850.00 | 19,280.00 | 19,490.00 | 19,257.14 | 38,473 |
| 2025-03-06 | 19,400.00 | 19,570.00 | 19,270.00 | 19,430.00 | 19,197.86 | 39,679 |
| 2025-03-05 | 19,080.00 | 19,480.00 | 19,080.00 | 19,310.00 | 19,079.30 | 36,526 |
| 2025-03-04 | 19,750.00 | 19,990.00 | 19,090.00 | 19,100.00 | 18,871.80 | 44,905 |
| 2025-02-28 | 19,880.00 | 20,150.00 | 19,740.00 | 19,750.00 | 19,514.04 | 58,086 |
| 2025-02-27 | 20,400.00 | 20,400.00 | 19,920.00 | 20,000.00 | 19,761.05 | 64,963 |
| 2025-02-26 | 20,500.00 | 21,350.00 | 20,450.00 | 20,600.00 | 19,859.86 | 98,828 |
| 2025-02-25 | 20,200.00 | 21,000.00 | 20,200.00 | 20,500.00 | 19,763.45 | 122,494 |
| 2025-02-24 | 20,250.00 | 20,250.00 | 19,910.00 | 20,150.00 | 19,426.02 | 44,604 |
| 2025-02-21 | 20,350.00 | 20,650.00 | 20,050.00 | 20,350.00 | 19,618.84 | 76,847 |
| 2025-02-20 | 19,910.00 | 20,300.00 | 19,510.00 | 20,200.00 | 19,474.23 | 106,055 |
| 2025-02-19 | 19,100.00 | 19,990.00 | 19,090.00 | 19,610.00 | 18,905.43 | 111,112 |
| 2025-02-18 | 18,650.00 | 19,120.00 | 18,460.00 | 19,090.00 | 18,404.11 | 61,790 |
| 2025-02-17 | 18,480.00 | 19,020.00 | 18,430.00 | 18,530.00 | 17,864.23 | 95,776 |
| 2025-02-14 | 19,720.00 | 19,910.00 | 18,240.00 | 18,420.00 | 17,758.18 | 206,662 |
| 2025-02-13 | 19,630.00 | 20,100.00 | 19,590.00 | 19,690.00 | 18,982.55 | 45,676 |
| 2025-02-12 | 20,100.00 | 20,100.00 | 19,540.00 | 19,620.00 | 18,915.07 | 46,671 |
| 2025-02-11 | 19,070.00 | 20,100.00 | 19,070.00 | 19,910.00 | 19,194.65 | 90,539 |
| 2025-02-10 | 19,500.00 | 19,720.00 | 19,020.00 | 19,060.00 | 18,375.19 | 54,820 |
| 2025-02-07 | 19,890.00 | 20,300.00 | 19,390.00 | 19,500.00 | 18,799.38 | 90,993 |
| 2025-02-06 | 19,600.00 | 19,850.00 | 19,440.00 | 19,680.00 | 18,972.91 | 31,105 |
| 2025-02-05 | 19,430.00 | 19,880.00 | 19,430.00 | 19,790.00 | 19,078.96 | 57,628 |
| 2025-02-04 | 19,710.00 | 19,880.00 | 19,430.00 | 19,650.00 | 18,943.99 | 75,866 |
| 2025-02-03 | 18,560.00 | 19,690.00 | 18,430.00 | 19,590.00 | 18,886.15 | 125,141 |
| 2025-01-31 | 17,880.00 | 19,070.00 | 17,880.00 | 18,630.00 | 17,960.64 | 74,556 |
| 2025-01-24 | 18,150.00 | 18,200.00 | 17,820.00 | 17,840.00 | 17,199.02 | 70,602 |
| 2025-01-23 | 18,480.00 | 18,480.00 | 18,080.00 | 18,140.00 | 17,488.24 | 24,631 |
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.