Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,440.00 | 18,680.00 | 18,380.00 | 18,400.00 | 17,738.90 | 29,557 |
| 2025-01-21 | 18,630.00 | 18,650.00 | 18,350.00 | 18,440.00 | 17,777.46 | 11,705 |
| 2025-01-20 | 18,910.00 | 18,910.00 | 18,400.00 | 18,530.00 | 17,864.23 | 36,220 |
| 2025-01-17 | 18,910.00 | 19,070.00 | 18,710.00 | 18,880.00 | 18,201.66 | 21,195 |
| 2025-01-16 | 18,700.00 | 18,950.00 | 18,630.00 | 18,930.00 | 18,249.86 | 21,904 |
| 2025-01-15 | 18,790.00 | 18,910.00 | 18,620.00 | 18,680.00 | 18,008.84 | 28,126 |
| 2025-01-14 | 18,670.00 | 19,170.00 | 18,670.00 | 18,790.00 | 18,114.89 | 40,575 |
| 2025-01-13 | 18,850.00 | 19,040.00 | 18,610.00 | 18,680.00 | 18,008.84 | 43,330 |
| 2025-01-10 | 19,190.00 | 19,190.00 | 18,580.00 | 18,850.00 | 18,172.73 | 29,196 |
| 2025-01-09 | 18,870.00 | 19,470.00 | 18,700.00 | 18,720.00 | 18,047.40 | 62,557 |
| 2025-01-08 | 17,860.00 | 18,930.00 | 17,790.00 | 18,700.00 | 18,028.12 | 83,822 |
| 2025-01-07 | 17,950.00 | 18,150.00 | 17,670.00 | 17,710.00 | 17,073.69 | 21,951 |
| 2025-01-06 | 17,730.00 | 17,980.00 | 17,660.00 | 17,950.00 | 17,305.07 | 20,673 |
| 2025-01-03 | 17,580.00 | 17,900.00 | 17,580.00 | 17,650.00 | 17,015.85 | 26,285 |
| 2025-01-02 | 17,800.00 | 17,820.00 | 17,340.00 | 17,590.00 | 16,958.00 | 25,472 |
| 2024-12-30 | 17,770.00 | 17,890.00 | 17,330.00 | 17,650.00 | 17,015.85 | 53,489 |
| 2024-12-27 | 18,210.00 | 18,350.00 | 17,680.00 | 17,900.00 | 17,256.87 | 50,121 |
| 2024-12-26 | 18,590.00 | 18,760.00 | 18,340.00 | 18,350.00 | 17,690.70 | 30,109 |
| 2024-12-24 | 18,550.00 | 19,070.00 | 18,520.00 | 18,600.00 | 17,931.72 | 67,929 |
| 2024-12-23 | 18,590.00 | 18,850.00 | 18,390.00 | 18,550.00 | 17,883.51 | 57,764 |
| 2024-12-20 | 18,890.00 | 18,890.00 | 18,500.00 | 18,770.00 | 18,095.61 | 57,398 |
| 2024-12-19 | 18,590.00 | 18,960.00 | 18,550.00 | 18,750.00 | 18,076.33 | 70,009 |
| 2024-12-18 | 18,940.00 | 19,090.00 | 18,580.00 | 18,900.00 | 18,220.94 | 55,389 |
| 2024-12-17 | 18,820.00 | 19,210.00 | 18,750.00 | 18,940.00 | 18,259.50 | 69,039 |
| 2024-12-16 | 19,210.00 | 19,400.00 | 18,730.00 | 18,890.00 | 18,211.30 | 65,609 |
| 2024-12-13 | 18,650.00 | 19,250.00 | 18,640.00 | 19,210.00 | 18,519.80 | 139,643 |
| 2024-12-12 | 18,500.00 | 18,700.00 | 18,340.00 | 18,640.00 | 17,970.28 | 98,038 |
| 2024-12-11 | 18,430.00 | 18,430.00 | 18,070.00 | 18,320.00 | 17,661.78 | 64,381 |
| 2024-12-10 | 17,400.00 | 18,200.00 | 17,400.00 | 18,180.00 | 17,526.81 | 106,061 |
| 2024-12-09 | 18,100.00 | 18,100.00 | 17,200.00 | 17,260.00 | 16,639.86 | 125,384 |
| 2024-12-06 | 18,460.00 | 18,470.00 | 17,840.00 | 18,210.00 | 17,555.73 | 133,515 |
| 2024-12-05 | 18,200.00 | 18,580.00 | 18,110.00 | 18,460.00 | 17,796.75 | 175,732 |
| 2024-12-04 | 17,770.00 | 18,130.00 | 17,760.00 | 18,070.00 | 17,420.76 | 109,575 |
| 2024-12-03 | 17,750.00 | 18,130.00 | 17,660.00 | 18,130.00 | 17,478.60 | 99,184 |
| 2024-12-02 | 17,600.00 | 17,960.00 | 17,520.00 | 17,750.00 | 17,112.26 | 89,688 |
| 2024-11-29 | 17,710.00 | 17,830.00 | 17,420.00 | 17,590.00 | 16,958.00 | 79,739 |
| 2024-11-28 | 17,200.00 | 18,040.00 | 17,200.00 | 17,680.00 | 17,044.77 | 156,504 |
| 2024-11-27 | 16,980.00 | 17,280.00 | 16,630.00 | 17,190.00 | 16,572.38 | 126,174 |
| 2024-11-26 | 16,410.00 | 17,120.00 | 16,270.00 | 16,960.00 | 16,350.64 | 138,181 |
| 2024-11-25 | 17,090.00 | 17,090.00 | 16,320.00 | 16,320.00 | 15,733.63 | 321,818 |
| 2024-11-22 | 17,200.00 | 17,310.00 | 16,900.00 | 16,980.00 | 16,369.92 | 91,767 |
| 2024-11-21 | 16,950.00 | 17,340.00 | 16,950.00 | 17,070.00 | 16,456.69 | 72,071 |
| 2024-11-20 | 17,270.00 | 17,320.00 | 16,950.00 | 17,030.00 | 16,418.12 | 62,387 |
| 2024-11-19 | 16,870.00 | 17,300.00 | 16,870.00 | 17,270.00 | 16,649.50 | 75,081 |
| 2024-11-18 | 16,710.00 | 17,290.00 | 16,680.00 | 16,960.00 | 16,350.64 | 90,994 |
| 2024-11-15 | 15,620.00 | 16,830.00 | 15,600.00 | 16,710.00 | 16,109.62 | 116,054 |
| 2024-11-14 | 16,680.00 | 16,870.00 | 15,510.00 | 15,640.00 | 15,078.07 | 247,254 |
| 2024-11-13 | 16,540.00 | 17,570.00 | 16,540.00 | 16,680.00 | 16,080.70 | 198,322 |
| 2024-11-12 | 16,080.00 | 17,290.00 | 16,080.00 | 16,890.00 | 16,283.15 | 350,413 |
| 2024-11-11 | 16,250.00 | 16,250.00 | 15,680.00 | 15,790.00 | 15,222.68 | 51,700 |
| 2024-11-08 | 16,500.00 | 16,650.00 | 16,220.00 | 16,250.00 | 15,666.15 | 25,252 |
| 2024-11-07 | 16,360.00 | 16,570.00 | 16,190.00 | 16,470.00 | 15,878.24 | 26,387 |
| 2024-11-06 | 16,690.00 | 16,800.00 | 16,220.00 | 16,390.00 | 15,801.12 | 46,064 |
| 2024-11-05 | 16,480.00 | 16,810.00 | 16,370.00 | 16,670.00 | 16,071.06 | 29,059 |
| 2024-11-04 | 16,450.00 | 16,570.00 | 16,310.00 | 16,480.00 | 15,887.89 | 30,723 |
| 2024-11-01 | 16,800.00 | 16,800.00 | 16,430.00 | 16,450.00 | 15,858.96 | 31,245 |
| 2024-10-31 | 16,510.00 | 16,870.00 | 16,390.00 | 16,820.00 | 16,215.67 | 56,333 |
| 2024-10-30 | 16,530.00 | 16,860.00 | 16,450.00 | 16,620.00 | 16,022.86 | 43,980 |
| 2024-10-29 | 16,260.00 | 16,550.00 | 16,130.00 | 16,530.00 | 15,936.09 | 29,534 |
| 2024-10-28 | 15,810.00 | 16,470.00 | 15,750.00 | 16,420.00 | 15,830.04 | 78,419 |
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.