Nhn Entertain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15,940.00 | 15,990.00 | 15,640.00 | 15,670.00 | 15,106.99 | 49,688 |
| 2024-10-24 | 16,050.00 | 16,050.00 | 15,800.00 | 15,940.00 | 15,367.29 | 22,821 |
| 2024-10-23 | 15,830.00 | 16,080.00 | 15,750.00 | 16,070.00 | 15,492.62 | 41,968 |
| 2024-10-22 | 16,150.00 | 16,330.00 | 15,820.00 | 15,820.00 | 15,251.60 | 51,866 |
| 2024-10-21 | 15,900.00 | 16,400.00 | 15,840.00 | 16,260.00 | 15,675.79 | 85,058 |
| 2024-10-18 | 16,160.00 | 16,200.00 | 15,890.00 | 15,920.00 | 15,348.01 | 64,629 |
| 2024-10-17 | 16,500.00 | 16,500.00 | 16,130.00 | 16,160.00 | 15,579.38 | 95,384 |
| 2024-10-16 | 16,650.00 | 16,650.00 | 16,440.00 | 16,460.00 | 15,868.60 | 43,945 |
| 2024-10-15 | 16,650.00 | 16,760.00 | 16,510.00 | 16,600.00 | 16,003.57 | 42,892 |
| 2024-10-14 | 16,580.00 | 16,700.00 | 16,490.00 | 16,690.00 | 16,090.34 | 33,435 |
| 2024-10-11 | 16,640.00 | 16,640.00 | 16,490.00 | 16,580.00 | 15,984.29 | 32,938 |
| 2024-10-10 | 16,720.00 | 16,720.00 | 16,470.00 | 16,530.00 | 15,936.09 | 61,931 |
| 2024-10-08 | 16,950.00 | 16,950.00 | 16,640.00 | 16,710.00 | 16,109.62 | 46,368 |
| 2024-10-07 | 16,930.00 | 17,040.00 | 16,670.00 | 16,960.00 | 16,350.64 | 27,283 |
| 2024-10-04 | 16,720.00 | 17,020.00 | 16,590.00 | 16,790.00 | 16,186.75 | 49,819 |
| 2024-10-02 | 17,060.00 | 17,060.00 | 16,630.00 | 16,720.00 | 16,119.26 | 68,448 |
| 2024-09-30 | 17,420.00 | 17,690.00 | 17,030.00 | 17,060.00 | 16,447.05 | 55,766 |
| 2024-09-27 | 17,510.00 | 17,730.00 | 17,460.00 | 17,590.00 | 16,958.00 | 44,751 |
| 2024-09-26 | 17,480.00 | 17,520.00 | 17,320.00 | 17,510.00 | 16,880.88 | 34,651 |
| 2024-09-25 | 17,020.00 | 17,550.00 | 16,990.00 | 17,340.00 | 16,716.99 | 58,165 |
| 2024-09-24 | 17,000.00 | 17,070.00 | 16,810.00 | 17,010.00 | 16,398.84 | 45,757 |
| 2024-09-23 | 17,090.00 | 17,140.00 | 16,730.00 | 16,970.00 | 16,360.28 | 62,952 |
| 2024-09-20 | 17,530.00 | 17,700.00 | 16,920.00 | 16,920.00 | 16,312.08 | 176,486 |
| 2024-09-19 | 17,630.00 | 17,690.00 | 17,390.00 | 17,490.00 | 16,861.60 | 84,619 |
| 2024-09-13 | 17,390.00 | 17,560.00 | 17,210.00 | 17,510.00 | 16,880.88 | 77,939 |
| 2024-09-12 | 17,450.00 | 17,530.00 | 17,220.00 | 17,300.00 | 16,678.42 | 92,191 |
| 2024-09-11 | 17,900.00 | 18,000.00 | 17,400.00 | 17,400.00 | 16,774.83 | 87,979 |
| 2024-09-10 | 17,900.00 | 18,140.00 | 17,720.00 | 17,900.00 | 17,256.87 | 51,642 |
| 2024-09-09 | 17,710.00 | 17,930.00 | 17,470.00 | 17,780.00 | 17,141.18 | 60,901 |
| 2024-09-06 | 19,240.00 | 19,250.00 | 17,910.00 | 17,980.00 | 17,333.99 | 145,001 |
| 2024-09-05 | 19,080.00 | 19,380.00 | 18,960.00 | 19,250.00 | 18,558.36 | 50,770 |
| 2024-09-04 | 19,700.00 | 19,700.00 | 18,890.00 | 19,040.00 | 18,355.91 | 71,393 |
| 2024-09-03 | 19,800.00 | 20,050.00 | 19,610.00 | 19,830.00 | 19,117.52 | 41,618 |
| 2024-09-02 | 19,940.00 | 20,100.00 | 19,760.00 | 19,890.00 | 19,175.37 | 33,386 |
| 2024-08-30 | 19,690.00 | 19,940.00 | 19,550.00 | 19,940.00 | 19,223.57 | 36,198 |
| 2024-08-29 | 19,140.00 | 19,770.00 | 19,030.00 | 19,660.00 | 18,953.63 | 52,224 |
| 2024-08-28 | 19,600.00 | 19,820.00 | 18,610.00 | 19,290.00 | 18,596.92 | 62,597 |
| 2024-08-27 | 19,850.00 | 19,950.00 | 19,790.00 | 19,800.00 | 19,088.60 | 32,595 |
| 2024-08-26 | 19,750.00 | 19,950.00 | 19,600.00 | 19,880.00 | 19,165.73 | 27,922 |
| 2024-08-23 | 19,620.00 | 19,870.00 | 19,560.00 | 19,750.00 | 19,040.40 | 31,734 |
| 2024-08-22 | 19,800.00 | 19,900.00 | 19,500.00 | 19,810.00 | 19,098.24 | 36,881 |
| 2024-08-21 | 19,600.00 | 19,980.00 | 19,600.00 | 19,660.00 | 18,953.63 | 39,960 |
| 2024-08-20 | 19,550.00 | 19,960.00 | 19,550.00 | 19,720.00 | 19,011.47 | 50,588 |
| 2024-08-19 | 19,400.00 | 19,710.00 | 19,390.00 | 19,620.00 | 18,915.07 | 58,084 |
| 2024-08-16 | 19,690.00 | 19,780.00 | 19,360.00 | 19,380.00 | 18,683.69 | 66,708 |
| 2024-08-14 | 19,720.00 | 19,840.00 | 19,310.00 | 19,660.00 | 18,953.63 | 58,904 |
| 2024-08-13 | 19,520.00 | 19,700.00 | 19,360.00 | 19,700.00 | 18,992.19 | 48,118 |
| 2024-08-12 | 18,900.00 | 19,570.00 | 18,890.00 | 19,520.00 | 18,818.66 | 65,903 |
| 2024-08-09 | 19,000.00 | 19,090.00 | 18,810.00 | 18,910.00 | 18,230.58 | 83,194 |
| 2024-08-08 | 18,990.00 | 19,210.00 | 18,720.00 | 18,730.00 | 18,057.04 | 66,507 |
| 2024-08-07 | 19,150.00 | 19,490.00 | 19,030.00 | 19,200.00 | 18,510.16 | 101,731 |
| 2024-08-06 | 18,200.00 | 19,620.00 | 18,200.00 | 19,170.00 | 18,481.24 | 250,819 |
| 2024-08-05 | 19,100.00 | 19,130.00 | 17,270.00 | 17,660.00 | 17,025.49 | 192,158 |
| 2024-08-02 | 19,650.00 | 19,650.00 | 19,070.00 | 19,100.00 | 18,413.75 | 75,131 |
| 2024-08-01 | 19,390.00 | 19,770.00 | 19,300.00 | 19,720.00 | 19,011.47 | 103,433 |
| 2024-07-31 | 19,050.00 | 19,400.00 | 19,020.00 | 19,230.00 | 18,539.08 | 64,217 |
| 2024-07-30 | 19,320.00 | 19,480.00 | 19,050.00 | 19,070.00 | 18,384.83 | 135,041 |
| 2024-07-29 | 19,590.00 | 19,630.00 | 19,300.00 | 19,450.00 | 18,751.18 | 98,544 |
| 2024-07-26 | 20,150.00 | 20,250.00 | 19,520.00 | 19,590.00 | 18,886.15 | 179,426 |
| 2024-07-25 | 20,100.00 | 20,400.00 | 19,970.00 | 20,150.00 | 19,426.02 | 83,671 |
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.