Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 62,500.00 | 64,400.00 | 61,000.00 | 63,500.00 | 62,032.33 | 264,700 |
| 2024-07-24 | 57,500.00 | 62,800.00 | 57,100.00 | 62,700.00 | 61,250.82 | 218,222 |
| 2024-07-23 | 61,400.00 | 62,000.00 | 57,800.00 | 58,400.00 | 57,050.21 | 232,850 |
| 2024-07-22 | 60,500.00 | 62,000.00 | 60,100.00 | 61,400.00 | 59,980.87 | 108,491 |
| 2024-07-19 | 59,700.00 | 60,700.00 | 59,300.00 | 60,100.00 | 58,710.92 | 60,908 |
| 2024-07-18 | 60,200.00 | 60,400.00 | 58,800.00 | 60,400.00 | 59,003.98 | 89,353 |
| 2024-07-17 | 61,300.00 | 61,800.00 | 60,100.00 | 60,600.00 | 59,199.36 | 147,776 |
| 2024-07-16 | 62,300.00 | 63,300.00 | 60,000.00 | 61,000.00 | 59,590.11 | 134,367 |
| 2024-07-15 | 63,500.00 | 63,600.00 | 61,900.00 | 62,400.00 | 60,957.76 | 150,208 |
| 2024-07-12 | 60,800.00 | 64,100.00 | 60,800.00 | 63,300.00 | 61,836.96 | 373,136 |
| 2024-07-11 | 58,300.00 | 61,700.00 | 56,600.00 | 61,300.00 | 59,883.18 | 561,190 |
| 2024-07-10 | 56,800.00 | 59,100.00 | 56,200.00 | 58,200.00 | 56,854.83 | 4,456,433 |
| 2024-07-09 | 55,700.00 | 57,700.00 | 55,700.00 | 56,800.00 | 55,487.19 | 133,535 |
| 2024-07-08 | 56,100.00 | 56,700.00 | 54,900.00 | 55,700.00 | 54,412.61 | 116,681 |
| 2024-07-05 | 55,700.00 | 57,400.00 | 55,200.00 | 56,400.00 | 55,096.43 | 153,732 |
| 2024-07-04 | 56,500.00 | 56,500.00 | 54,600.00 | 55,200.00 | 53,924.17 | 118,879 |
| 2024-07-03 | 56,200.00 | 58,200.00 | 55,900.00 | 56,400.00 | 55,096.43 | 215,287 |
| 2024-07-02 | 54,500.00 | 56,000.00 | 53,700.00 | 55,200.00 | 53,924.17 | 143,489 |
| 2024-07-01 | 55,200.00 | 56,300.00 | 54,700.00 | 55,000.00 | 53,728.79 | 151,925 |
| 2024-06-28 | 52,900.00 | 53,800.00 | 52,500.00 | 53,700.00 | 52,458.84 | 69,209 |
| 2024-06-27 | 54,800.00 | 54,800.00 | 52,500.00 | 52,900.00 | 51,677.33 | 157,964 |
| 2024-06-26 | 54,300.00 | 55,900.00 | 53,500.00 | 55,400.00 | 54,119.55 | 184,249 |
| 2024-06-25 | 53,300.00 | 54,800.00 | 52,800.00 | 54,300.00 | 53,044.97 | 176,227 |
| 2024-06-24 | 53,800.00 | 54,500.00 | 52,400.00 | 52,800.00 | 51,579.64 | 119,371 |
| 2024-06-21 | 53,900.00 | 54,900.00 | 53,400.00 | 53,700.00 | 52,458.84 | 193,003 |
| 2024-06-20 | 54,400.00 | 54,700.00 | 53,700.00 | 53,900.00 | 52,654.22 | 113,438 |
| 2024-06-19 | 55,700.00 | 55,700.00 | 53,600.00 | 54,500.00 | 53,240.35 | 229,488 |
| 2024-06-18 | 56,400.00 | 56,600.00 | 54,400.00 | 55,400.00 | 54,119.55 | 160,569 |
| 2024-06-17 | 55,500.00 | 57,100.00 | 55,500.00 | 56,000.00 | 54,705.68 | 121,087 |
| 2024-06-14 | 57,400.00 | 57,400.00 | 55,400.00 | 55,900.00 | 54,607.99 | 315,170 |
| 2024-06-13 | 57,500.00 | 58,700.00 | 57,200.00 | 58,000.00 | 56,659.45 | 256,604 |
| 2024-06-12 | 56,000.00 | 58,000.00 | 55,700.00 | 57,400.00 | 56,073.32 | 139,424 |
| 2024-06-11 | 57,800.00 | 58,300.00 | 55,800.00 | 56,100.00 | 54,803.37 | 198,984 |
| 2024-06-10 | 60,600.00 | 60,700.00 | 57,100.00 | 57,700.00 | 56,366.39 | 229,436 |
| 2024-06-07 | 62,000.00 | 63,300.00 | 60,900.00 | 61,300.00 | 59,883.18 | 104,746 |
| 2024-06-05 | 61,800.00 | 62,700.00 | 61,000.00 | 61,200.00 | 59,785.49 | 98,539 |
| 2024-06-04 | 59,800.00 | 62,000.00 | 59,600.00 | 61,200.00 | 59,785.49 | 123,483 |
| 2024-06-03 | 60,200.00 | 61,300.00 | 59,200.00 | 60,500.00 | 59,101.67 | 143,420 |
| 2024-05-31 | 60,000.00 | 62,400.00 | 59,300.00 | 60,200.00 | 58,808.61 | 334,188 |
| 2024-05-30 | 64,200.00 | 64,200.00 | 59,500.00 | 60,200.00 | 58,808.61 | 382,597 |
| 2024-05-29 | 65,000.00 | 66,500.00 | 64,700.00 | 66,000.00 | 64,474.55 | 191,671 |
| 2024-05-28 | 66,600.00 | 66,800.00 | 63,900.00 | 64,400.00 | 62,911.53 | 173,785 |
| 2024-05-27 | 65,000.00 | 66,900.00 | 64,900.00 | 66,600.00 | 65,060.68 | 196,554 |
| 2024-05-24 | 63,600.00 | 65,000.00 | 63,300.00 | 64,400.00 | 62,911.53 | 108,133 |
| 2024-05-23 | 65,100.00 | 65,700.00 | 63,900.00 | 64,500.00 | 63,009.22 | 150,739 |
| 2024-05-22 | 66,800.00 | 67,600.00 | 65,000.00 | 65,700.00 | 64,181.48 | 170,782 |
| 2024-05-21 | 66,100.00 | 68,200.00 | 65,200.00 | 66,200.00 | 64,669.93 | 218,229 |
| 2024-05-20 | 65,400.00 | 67,300.00 | 63,900.00 | 66,000.00 | 64,474.55 | 205,427 |
| 2024-05-17 | 64,400.00 | 67,500.00 | 64,300.00 | 65,700.00 | 64,181.48 | 401,296 |
| 2024-05-16 | 63,300.00 | 64,400.00 | 62,700.00 | 63,700.00 | 62,227.71 | 197,210 |
| 2024-05-14 | 64,900.00 | 66,200.00 | 62,400.00 | 62,900.00 | 61,446.20 | 350,594 |
| 2024-05-13 | 69,100.00 | 69,200.00 | 65,000.00 | 65,100.00 | 63,595.35 | 490,495 |
| 2024-05-10 | 68,500.00 | 72,400.00 | 66,500.00 | 69,400.00 | 67,795.97 | 1,732,775 |
| 2024-05-09 | 65,900.00 | 65,900.00 | 61,100.00 | 64,800.00 | 63,302.29 | 928,384 |
| 2024-05-08 | 59,500.00 | 62,600.00 | 58,700.00 | 60,700.00 | 59,297.05 | 422,968 |
| 2024-05-07 | 57,400.00 | 58,500.00 | 57,200.00 | 58,000.00 | 56,659.45 | 145,007 |
| 2024-05-03 | 57,300.00 | 58,400.00 | 56,400.00 | 56,600.00 | 55,291.81 | 90,837 |
| 2024-05-02 | 55,900.00 | 58,500.00 | 55,300.00 | 57,300.00 | 55,975.63 | 131,070 |
| 2024-04-30 | 55,500.00 | 57,000.00 | 55,200.00 | 55,900.00 | 54,607.99 | 114,068 |
| 2024-04-29 | 54,100.00 | 55,700.00 | 53,700.00 | 55,500.00 | 54,217.24 | 115,191 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 876.0000 KRW |
| 2024-12-27 | 417.0000 KRW |
| 2022-12-28 | 528.0000 KRW |
| 2021-12-29 | 528.0000 KRW |
| 2020-12-29 | 767.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.