Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 55,700.00 | 62,200.00 | 55,700.00 | 58,200.00 | 56,854.83 | 348,355 |
| 2024-01-26 | 54,900.00 | 57,000.00 | 54,900.00 | 55,700.00 | 54,412.61 | 50,695 |
| 2024-01-25 | 57,900.00 | 57,900.00 | 54,500.00 | 55,400.00 | 54,119.55 | 88,030 |
| 2024-01-24 | 58,300.00 | 58,300.00 | 56,200.00 | 57,200.00 | 55,877.94 | 63,672 |
| 2024-01-23 | 56,300.00 | 57,400.00 | 55,000.00 | 57,100.00 | 55,780.25 | 115,573 |
| 2024-01-22 | 56,500.00 | 57,600.00 | 55,200.00 | 55,500.00 | 54,217.24 | 73,936 |
| 2024-01-19 | 56,000.00 | 57,200.00 | 55,700.00 | 55,900.00 | 54,607.99 | 49,307 |
| 2024-01-18 | 55,300.00 | 56,800.00 | 54,500.00 | 56,000.00 | 54,705.68 | 75,367 |
| 2024-01-17 | 56,000.00 | 56,900.00 | 54,700.00 | 55,000.00 | 53,728.79 | 68,814 |
| 2024-01-16 | 57,300.00 | 58,300.00 | 56,000.00 | 56,000.00 | 54,705.68 | 67,541 |
| 2024-01-15 | 58,200.00 | 59,000.00 | 57,600.00 | 58,000.00 | 56,659.45 | 43,801 |
| 2024-01-12 | 59,000.00 | 59,000.00 | 57,600.00 | 58,100.00 | 56,757.14 | 49,846 |
| 2024-01-11 | 59,300.00 | 60,200.00 | 58,600.00 | 58,900.00 | 57,538.65 | 116,574 |
| 2024-01-10 | 58,300.00 | 59,200.00 | 57,800.00 | 58,500.00 | 57,147.90 | 55,563 |
| 2024-01-09 | 59,000.00 | 59,300.00 | 57,800.00 | 58,400.00 | 57,050.21 | 72,977 |
| 2024-01-08 | 56,200.00 | 58,400.00 | 55,600.00 | 57,800.00 | 56,464.08 | 87,635 |
| 2024-01-05 | 54,700.00 | 56,400.00 | 54,200.00 | 55,500.00 | 54,217.24 | 51,198 |
| 2024-01-04 | 56,700.00 | 56,700.00 | 54,200.00 | 55,000.00 | 53,728.79 | 91,023 |
| 2024-01-03 | 57,600.00 | 58,600.00 | 56,800.00 | 56,900.00 | 55,584.88 | 98,689 |
| 2024-01-02 | 57,200.00 | 58,600.00 | 56,600.00 | 58,000.00 | 56,659.45 | 93,555 |
| 2023-12-28 | 58,000.00 | 58,100.00 | 56,300.00 | 58,100.00 | 56,757.14 | 87,250 |
| 2023-12-27 | 57,900.00 | 57,900.00 | 55,800.00 | 57,600.00 | 56,268.70 | 83,088 |
| 2023-12-26 | 56,100.00 | 57,500.00 | 55,600.00 | 56,700.00 | 55,389.50 | 139,618 |
| 2023-12-22 | 59,500.00 | 60,100.00 | 55,800.00 | 56,100.00 | 54,803.37 | 143,820 |
| 2023-12-21 | 58,500.00 | 60,500.00 | 57,500.00 | 59,400.00 | 58,027.10 | 194,435 |
| 2023-12-20 | 55,800.00 | 59,600.00 | 55,000.00 | 59,400.00 | 58,027.10 | 249,103 |
| 2023-12-19 | 54,600.00 | 55,600.00 | 54,500.00 | 54,900.00 | 53,631.10 | 51,069 |
| 2023-12-18 | 54,400.00 | 56,500.00 | 54,300.00 | 55,000.00 | 53,728.79 | 115,657 |
| 2023-12-15 | 55,000.00 | 55,300.00 | 52,500.00 | 54,400.00 | 53,142.66 | 220,531 |
| 2023-12-14 | 58,200.00 | 58,200.00 | 53,600.00 | 54,700.00 | 53,435.73 | 851,187 |
| 2023-12-13 | 56,600.00 | 57,100.00 | 55,800.00 | 56,100.00 | 54,803.37 | 88,708 |
| 2023-12-12 | 59,400.00 | 59,500.00 | 56,500.00 | 56,900.00 | 55,584.88 | 161,366 |
| 2023-12-11 | 59,700.00 | 60,200.00 | 57,600.00 | 58,600.00 | 57,245.59 | 127,000 |
| 2023-12-08 | 59,200.00 | 59,500.00 | 57,600.00 | 59,400.00 | 58,027.10 | 152,981 |
| 2023-12-07 | 55,200.00 | 59,400.00 | 55,100.00 | 58,800.00 | 57,440.96 | 222,009 |
| 2023-12-06 | 56,000.00 | 56,300.00 | 54,200.00 | 55,600.00 | 54,314.92 | 131,238 |
| 2023-12-05 | 56,400.00 | 57,500.00 | 55,200.00 | 56,300.00 | 54,998.75 | 143,900 |
| 2023-12-04 | 58,300.00 | 58,700.00 | 56,900.00 | 57,000.00 | 55,682.57 | 148,989 |
| 2023-12-01 | 58,500.00 | 59,800.00 | 57,000.00 | 57,100.00 | 55,780.25 | 124,434 |
| 2023-11-30 | 58,900.00 | 60,000.00 | 57,300.00 | 59,400.00 | 58,027.10 | 485,236 |
| 2023-11-29 | 59,000.00 | 59,800.00 | 57,300.00 | 58,900.00 | 57,538.65 | 222,995 |
| 2023-11-28 | 58,100.00 | 59,900.00 | 56,900.00 | 59,800.00 | 58,417.85 | 244,817 |
| 2023-11-27 | 55,700.00 | 57,600.00 | 55,600.00 | 57,600.00 | 56,268.70 | 277,710 |
| 2023-11-24 | 54,300.00 | 55,700.00 | 53,500.00 | 55,500.00 | 54,217.24 | 184,156 |
| 2023-11-23 | 52,900.00 | 54,700.00 | 52,200.00 | 54,300.00 | 53,044.97 | 198,912 |
| 2023-11-22 | 51,700.00 | 53,500.00 | 51,100.00 | 52,700.00 | 51,481.95 | 110,455 |
| 2023-11-21 | 50,200.00 | 52,900.00 | 49,650.00 | 52,600.00 | 51,384.26 | 193,375 |
| 2023-11-20 | 48,050.00 | 51,100.00 | 47,750.00 | 50,000.00 | 48,844.36 | 198,918 |
| 2023-11-17 | 51,300.00 | 51,800.00 | 47,700.00 | 47,950.00 | 46,841.74 | 215,733 |
| 2023-11-16 | 51,700.00 | 52,600.00 | 50,600.00 | 51,100.00 | 49,918.93 | 220,757 |
| 2023-11-15 | 49,550.00 | 52,300.00 | 49,550.00 | 52,200.00 | 50,993.51 | 639,952 |
| 2023-11-14 | 47,200.00 | 48,250.00 | 46,850.00 | 48,200.00 | 47,085.96 | 187,832 |
| 2023-11-13 | 47,000.00 | 47,400.00 | 45,800.00 | 46,750.00 | 45,669.47 | 124,076 |
| 2023-11-10 | 46,200.00 | 47,400.00 | 45,700.00 | 47,000.00 | 45,913.70 | 149,876 |
| 2023-11-09 | 45,900.00 | 48,000.00 | 44,550.00 | 46,900.00 | 45,816.01 | 276,891 |
| 2023-11-08 | 45,950.00 | 47,350.00 | 45,200.00 | 47,200.00 | 46,109.07 | 403,255 |
| 2023-11-07 | 46,000.00 | 46,950.00 | 43,050.00 | 44,650.00 | 43,618.01 | 338,146 |
| 2023-11-06 | 42,350.00 | 45,450.00 | 42,150.00 | 45,450.00 | 44,399.52 | 474,400 |
| 2023-11-03 | 38,800.00 | 41,100.00 | 38,800.00 | 41,100.00 | 40,150.06 | 334,766 |
| 2023-11-02 | 39,300.00 | 39,350.00 | 37,800.00 | 38,450.00 | 37,561.31 | 259,673 |
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.