Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 38,800.00 | 38,900.00 | 38,400.00 | 38,800.00 | 37,903.22 | 112,792 |
| 2023-10-31 | 38,950.00 | 39,350.00 | 38,150.00 | 38,600.00 | 37,707.84 | 136,675 |
| 2023-10-30 | 37,650.00 | 38,450.00 | 37,600.00 | 38,350.00 | 37,463.62 | 113,608 |
| 2023-10-27 | 37,550.00 | 38,700.00 | 37,400.00 | 38,000.00 | 37,121.71 | 179,197 |
| 2023-10-26 | 37,900.00 | 37,900.00 | 36,850.00 | 37,200.00 | 36,340.20 | 226,572 |
| 2023-10-25 | 38,150.00 | 38,600.00 | 37,800.00 | 38,250.00 | 37,365.93 | 153,231 |
| 2023-10-24 | 37,900.00 | 38,250.00 | 36,750.00 | 38,250.00 | 37,365.93 | 221,128 |
| 2023-10-23 | 37,050.00 | 38,000.00 | 37,000.00 | 37,450.00 | 36,584.42 | 203,960 |
| 2023-10-20 | 38,300.00 | 38,900.00 | 37,350.00 | 37,500.00 | 36,633.27 | 258,592 |
| 2023-10-19 | 40,650.00 | 40,750.00 | 38,500.00 | 38,650.00 | 37,756.69 | 497,172 |
| 2023-10-18 | 41,600.00 | 42,500.00 | 40,600.00 | 41,050.00 | 40,101.22 | 211,075 |
| 2023-10-17 | 41,250.00 | 41,900.00 | 40,850.00 | 41,700.00 | 40,736.19 | 196,337 |
| 2023-10-16 | 41,950.00 | 41,950.00 | 40,150.00 | 40,750.00 | 39,808.15 | 288,330 |
| 2023-10-13 | 41,300.00 | 42,300.00 | 40,950.00 | 42,200.00 | 41,224.64 | 182,072 |
| 2023-10-12 | 42,500.00 | 42,500.00 | 41,500.00 | 41,800.00 | 40,833.88 | 200,227 |
| 2023-10-11 | 41,800.00 | 42,250.00 | 41,200.00 | 41,900.00 | 40,931.57 | 185,200 |
| 2023-10-10 | 42,450.00 | 42,700.00 | 41,300.00 | 41,650.00 | 40,687.35 | 182,032 |
| 2023-10-06 | 40,750.00 | 41,950.00 | 40,700.00 | 41,350.00 | 40,394.28 | 155,070 |
| 2023-10-05 | 41,000.00 | 41,250.00 | 40,100.00 | 40,850.00 | 39,905.84 | 165,848 |
| 2023-10-04 | 41,550.00 | 42,000.00 | 40,200.00 | 40,550.00 | 39,612.77 | 408,149 |
| 2023-09-27 | 41,800.00 | 42,300.00 | 41,550.00 | 42,100.00 | 41,126.95 | 155,841 |
| 2023-09-26 | 42,750.00 | 42,900.00 | 41,650.00 | 42,400.00 | 41,420.01 | 241,850 |
| 2023-09-25 | 42,750.00 | 43,950.00 | 42,500.00 | 42,700.00 | 41,713.08 | 185,101 |
| 2023-09-22 | 43,000.00 | 43,400.00 | 42,550.00 | 42,550.00 | 41,566.55 | 185,010 |
| 2023-09-21 | 45,100.00 | 45,100.00 | 43,550.00 | 43,600.00 | 42,592.28 | 263,360 |
| 2023-09-20 | 46,100.00 | 46,400.00 | 44,900.00 | 45,250.00 | 44,204.14 | 189,031 |
| 2023-09-19 | 47,450.00 | 47,450.00 | 45,650.00 | 45,850.00 | 44,790.27 | 226,561 |
| 2023-09-18 | 46,900.00 | 48,100.00 | 46,900.00 | 47,400.00 | 46,304.45 | 226,030 |
| 2023-09-15 | 46,150.00 | 47,700.00 | 46,100.00 | 47,350.00 | 46,255.61 | 388,568 |
| 2023-09-14 | 46,650.00 | 46,700.00 | 44,950.00 | 46,150.00 | 45,083.34 | 607,136 |
| 2023-09-13 | 51,300.00 | 52,000.00 | 46,250.00 | 46,550.00 | 45,474.10 | 977,943 |
| 2023-09-12 | 46,700.00 | 54,000.00 | 46,450.00 | 52,900.00 | 51,677.33 | 1,690,432 |
| 2023-09-11 | 44,100.00 | 48,000.00 | 43,850.00 | 46,250.00 | 45,181.03 | 928,988 |
| 2023-09-08 | 43,100.00 | 43,850.00 | 42,200.00 | 42,500.00 | 41,517.70 | 201,073 |
| 2023-09-07 | 43,500.00 | 45,200.00 | 42,950.00 | 43,100.00 | 42,103.84 | 240,700 |
| 2023-09-06 | 43,350.00 | 43,500.00 | 42,400.00 | 43,000.00 | 42,006.15 | 149,323 |
| 2023-09-05 | 43,400.00 | 44,200.00 | 43,250.00 | 43,300.00 | 42,299.21 | 97,019 |
| 2023-09-04 | 43,150.00 | 44,250.00 | 43,150.00 | 43,800.00 | 42,787.66 | 133,163 |
| 2023-09-01 | 42,550.00 | 44,400.00 | 42,550.00 | 43,250.00 | 42,250.37 | 166,419 |
| 2023-08-31 | 43,600.00 | 43,900.00 | 42,700.00 | 42,850.00 | 41,859.61 | 156,715 |
| 2023-08-30 | 43,800.00 | 44,300.00 | 43,350.00 | 43,750.00 | 42,738.81 | 108,479 |
| 2023-08-29 | 42,950.00 | 44,050.00 | 42,900.00 | 43,350.00 | 42,348.06 | 129,782 |
| 2023-08-28 | 43,000.00 | 43,100.00 | 42,250.00 | 42,900.00 | 41,908.46 | 157,619 |
| 2023-08-25 | 42,150.00 | 43,050.00 | 42,100.00 | 42,550.00 | 41,566.55 | 112,255 |
| 2023-08-24 | 42,300.00 | 43,200.00 | 42,250.00 | 42,750.00 | 41,761.92 | 155,714 |
| 2023-08-23 | 42,400.00 | 42,950.00 | 42,050.00 | 42,250.00 | 41,273.48 | 148,081 |
| 2023-08-22 | 43,250.00 | 43,600.00 | 42,500.00 | 42,900.00 | 41,908.46 | 150,872 |
| 2023-08-21 | 43,500.00 | 44,450.00 | 43,150.00 | 43,150.00 | 42,152.68 | 164,002 |
| 2023-08-18 | 43,650.00 | 44,150.00 | 43,150.00 | 44,100.00 | 43,080.72 | 138,739 |
| 2023-08-17 | 46,650.00 | 46,700.00 | 43,900.00 | 44,100.00 | 43,080.72 | 295,373 |
| 2023-08-16 | 46,650.00 | 47,700.00 | 46,450.00 | 46,650.00 | 45,571.78 | 114,414 |
| 2023-08-14 | 49,650.00 | 49,650.00 | 46,300.00 | 46,550.00 | 45,474.10 | 268,369 |
| 2023-08-11 | 49,050.00 | 50,300.00 | 48,850.00 | 49,600.00 | 48,453.60 | 197,317 |
| 2023-08-10 | 49,450.00 | 49,950.00 | 48,200.00 | 48,400.00 | 47,281.34 | 258,086 |
| 2023-08-09 | 47,550.00 | 50,700.00 | 47,350.00 | 49,900.00 | 48,746.67 | 206,728 |
| 2023-08-08 | 49,550.00 | 49,800.00 | 47,200.00 | 47,550.00 | 46,450.98 | 166,622 |
| 2023-08-07 | 48,500.00 | 50,200.00 | 48,200.00 | 49,000.00 | 47,867.47 | 120,426 |
| 2023-08-04 | 48,750.00 | 49,800.00 | 48,100.00 | 48,500.00 | 47,379.03 | 100,359 |
| 2023-08-03 | 49,200.00 | 49,650.00 | 48,500.00 | 48,650.00 | 47,525.56 | 148,619 |
| 2023-08-02 | 51,200.00 | 51,200.00 | 49,200.00 | 49,700.00 | 48,551.29 | 190,719 |
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.