Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 53,200.00 | 54,800.00 | 53,100.00 | 53,300.00 | 52,068.08 | 92,805 |
| 2024-04-25 | 55,600.00 | 56,000.00 | 52,100.00 | 53,100.00 | 51,872.71 | 373,308 |
| 2024-04-24 | 56,000.00 | 57,900.00 | 55,600.00 | 56,900.00 | 55,584.88 | 133,918 |
| 2024-04-23 | 58,000.00 | 58,700.00 | 55,500.00 | 55,500.00 | 54,217.24 | 142,359 |
| 2024-04-22 | 57,900.00 | 59,100.00 | 57,500.00 | 58,600.00 | 57,245.59 | 62,585 |
| 2024-04-19 | 55,100.00 | 57,900.00 | 54,300.00 | 57,000.00 | 55,682.57 | 110,663 |
| 2024-04-18 | 54,700.00 | 57,500.00 | 54,700.00 | 56,100.00 | 54,803.37 | 83,932 |
| 2024-04-17 | 55,800.00 | 56,900.00 | 54,500.00 | 54,500.00 | 53,240.35 | 71,055 |
| 2024-04-16 | 54,900.00 | 55,400.00 | 53,000.00 | 54,900.00 | 53,631.10 | 91,524 |
| 2024-04-15 | 56,600.00 | 56,600.00 | 55,500.00 | 55,600.00 | 54,314.92 | 60,131 |
| 2024-04-12 | 57,200.00 | 57,900.00 | 56,700.00 | 56,800.00 | 55,487.19 | 75,012 |
| 2024-04-11 | 58,000.00 | 59,100.00 | 56,500.00 | 57,000.00 | 55,682.57 | 149,461 |
| 2024-04-09 | 58,500.00 | 60,700.00 | 58,200.00 | 59,400.00 | 58,027.10 | 72,811 |
| 2024-04-08 | 57,400.00 | 59,400.00 | 57,100.00 | 58,500.00 | 57,147.90 | 61,521 |
| 2024-04-05 | 59,000.00 | 59,400.00 | 57,300.00 | 57,700.00 | 56,366.39 | 113,893 |
| 2024-04-04 | 61,200.00 | 61,700.00 | 59,500.00 | 59,800.00 | 58,417.85 | 55,592 |
| 2024-04-03 | 61,600.00 | 61,700.00 | 60,200.00 | 60,300.00 | 58,906.29 | 58,664 |
| 2024-04-02 | 63,400.00 | 63,400.00 | 61,600.00 | 61,600.00 | 60,176.25 | 78,263 |
| 2024-04-01 | 62,700.00 | 65,600.00 | 62,200.00 | 64,000.00 | 62,520.78 | 99,482 |
| 2024-03-29 | 63,200.00 | 63,800.00 | 61,200.00 | 62,100.00 | 60,664.69 | 76,840 |
| 2024-03-28 | 64,300.00 | 65,500.00 | 63,000.00 | 63,100.00 | 61,641.58 | 71,688 |
| 2024-03-27 | 65,200.00 | 66,200.00 | 63,400.00 | 65,000.00 | 63,497.66 | 103,225 |
| 2024-03-26 | 62,800.00 | 65,900.00 | 62,700.00 | 65,200.00 | 63,693.04 | 174,225 |
| 2024-03-25 | 59,500.00 | 64,300.00 | 58,800.00 | 62,700.00 | 61,250.82 | 195,842 |
| 2024-03-22 | 58,300.00 | 59,500.00 | 58,100.00 | 58,700.00 | 57,343.27 | 54,338 |
| 2024-03-21 | 57,800.00 | 59,200.00 | 57,800.00 | 59,000.00 | 57,636.34 | 71,609 |
| 2024-03-20 | 57,900.00 | 58,800.00 | 57,100.00 | 57,300.00 | 55,975.63 | 47,665 |
| 2024-03-19 | 59,500.00 | 59,700.00 | 56,800.00 | 57,500.00 | 56,171.01 | 100,683 |
| 2024-03-18 | 59,200.00 | 60,400.00 | 57,900.00 | 60,300.00 | 58,906.29 | 84,249 |
| 2024-03-15 | 60,100.00 | 60,200.00 | 57,000.00 | 59,100.00 | 57,734.03 | 249,032 |
| 2024-03-14 | 59,800.00 | 61,600.00 | 58,600.00 | 60,800.00 | 59,394.74 | 231,418 |
| 2024-03-13 | 59,400.00 | 60,000.00 | 58,700.00 | 59,300.00 | 57,929.41 | 56,666 |
| 2024-03-12 | 59,500.00 | 59,800.00 | 58,200.00 | 58,900.00 | 57,538.65 | 36,405 |
| 2024-03-11 | 57,900.00 | 59,700.00 | 57,600.00 | 59,200.00 | 57,831.72 | 58,383 |
| 2024-03-08 | 57,200.00 | 58,500.00 | 57,200.00 | 57,700.00 | 56,366.39 | 54,207 |
| 2024-03-07 | 57,200.00 | 57,700.00 | 56,300.00 | 56,600.00 | 55,291.81 | 44,155 |
| 2024-03-06 | 57,700.00 | 58,200.00 | 56,300.00 | 57,000.00 | 55,682.57 | 66,662 |
| 2024-03-05 | 58,400.00 | 59,500.00 | 57,600.00 | 57,800.00 | 56,464.08 | 88,229 |
| 2024-03-04 | 61,700.00 | 62,100.00 | 58,800.00 | 59,000.00 | 57,636.34 | 82,683 |
| 2024-02-29 | 64,600.00 | 65,900.00 | 59,500.00 | 61,700.00 | 60,273.94 | 251,855 |
| 2024-02-28 | 66,900.00 | 67,500.00 | 63,900.00 | 65,200.00 | 63,693.04 | 80,237 |
| 2024-02-27 | 64,800.00 | 67,000.00 | 64,500.00 | 66,800.00 | 65,256.06 | 130,187 |
| 2024-02-26 | 63,500.00 | 65,500.00 | 63,100.00 | 65,200.00 | 63,693.04 | 94,745 |
| 2024-02-23 | 63,000.00 | 64,400.00 | 62,500.00 | 63,000.00 | 61,543.89 | 49,292 |
| 2024-02-22 | 64,600.00 | 64,600.00 | 62,700.00 | 62,800.00 | 61,348.51 | 48,066 |
| 2024-02-21 | 63,100.00 | 64,600.00 | 62,600.00 | 63,500.00 | 62,032.33 | 41,803 |
| 2024-02-20 | 64,300.00 | 64,900.00 | 62,500.00 | 62,600.00 | 61,153.13 | 64,550 |
| 2024-02-19 | 65,000.00 | 66,200.00 | 64,100.00 | 64,600.00 | 63,106.91 | 89,041 |
| 2024-02-16 | 64,300.00 | 65,000.00 | 63,900.00 | 64,700.00 | 63,204.60 | 93,266 |
| 2024-02-15 | 63,800.00 | 64,400.00 | 63,100.00 | 63,500.00 | 62,032.33 | 90,228 |
| 2024-02-14 | 61,100.00 | 63,300.00 | 60,500.00 | 62,500.00 | 61,055.45 | 98,828 |
| 2024-02-13 | 63,700.00 | 65,100.00 | 61,900.00 | 62,200.00 | 60,762.38 | 165,485 |
| 2024-02-08 | 61,700.00 | 63,700.00 | 61,200.00 | 62,900.00 | 61,446.20 | 221,675 |
| 2024-02-07 | 60,800.00 | 61,900.00 | 60,300.00 | 61,000.00 | 59,590.11 | 106,010 |
| 2024-02-06 | 60,900.00 | 61,500.00 | 59,000.00 | 60,400.00 | 59,003.98 | 125,160 |
| 2024-02-05 | 59,900.00 | 61,200.00 | 58,600.00 | 59,800.00 | 58,417.85 | 99,495 |
| 2024-02-02 | 56,600.00 | 61,000.00 | 56,600.00 | 60,200.00 | 58,808.61 | 184,870 |
| 2024-02-01 | 57,000.00 | 58,300.00 | 55,900.00 | 56,500.00 | 55,194.12 | 149,517 |
| 2024-01-31 | 61,900.00 | 62,000.00 | 57,400.00 | 58,300.00 | 56,952.52 | 179,344 |
| 2024-01-30 | 58,200.00 | 62,300.00 | 56,400.00 | 61,700.00 | 60,273.94 | 282,700 |
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.