Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 49,350.00 | 51,400.00 | 49,300.00 | 51,400.00 | 50,212.00 | 211,180 |
| 2023-07-31 | 49,050.00 | 50,300.00 | 48,200.00 | 49,200.00 | 48,062.85 | 181,608 |
| 2023-07-28 | 48,800.00 | 48,950.00 | 46,300.00 | 48,300.00 | 47,183.65 | 246,236 |
| 2023-07-27 | 44,800.00 | 49,700.00 | 44,800.00 | 49,300.00 | 48,160.54 | 337,503 |
| 2023-07-26 | 45,600.00 | 46,100.00 | 43,850.00 | 44,750.00 | 43,715.70 | 245,876 |
| 2023-07-25 | 47,150.00 | 47,250.00 | 45,700.00 | 45,750.00 | 44,692.59 | 127,311 |
| 2023-07-24 | 47,900.00 | 47,950.00 | 46,650.00 | 47,150.00 | 46,060.23 | 150,982 |
| 2023-07-21 | 47,700.00 | 48,650.00 | 47,500.00 | 48,400.00 | 47,281.34 | 125,520 |
| 2023-07-20 | 47,950.00 | 49,050.00 | 47,850.00 | 48,050.00 | 46,939.43 | 140,865 |
| 2023-07-19 | 50,000.00 | 50,300.00 | 48,300.00 | 48,700.00 | 47,574.40 | 121,185 |
| 2023-07-18 | 49,900.00 | 50,100.00 | 48,900.00 | 49,750.00 | 48,600.13 | 142,150 |
| 2023-07-17 | 48,150.00 | 49,650.00 | 47,650.00 | 49,500.00 | 48,355.91 | 162,081 |
| 2023-07-14 | 47,850.00 | 48,700.00 | 47,300.00 | 48,650.00 | 47,525.56 | 171,023 |
| 2023-07-13 | 46,650.00 | 49,000.00 | 46,500.00 | 47,850.00 | 46,744.05 | 370,736 |
| 2023-07-12 | 46,200.00 | 46,300.00 | 45,300.00 | 46,200.00 | 45,132.19 | 125,267 |
| 2023-07-11 | 44,450.00 | 46,400.00 | 44,350.00 | 45,850.00 | 44,790.27 | 211,034 |
| 2023-07-10 | 44,950.00 | 45,550.00 | 44,150.00 | 44,200.00 | 43,178.41 | 178,559 |
| 2023-07-07 | 45,800.00 | 45,800.00 | 44,300.00 | 44,900.00 | 43,862.23 | 257,349 |
| 2023-07-06 | 47,400.00 | 47,450.00 | 46,150.00 | 46,450.00 | 45,376.41 | 207,420 |
| 2023-07-05 | 47,900.00 | 48,750.00 | 47,300.00 | 47,300.00 | 46,206.76 | 169,358 |
| 2023-07-04 | 49,500.00 | 49,500.00 | 47,700.00 | 48,250.00 | 47,134.80 | 242,022 |
| 2023-07-03 | 49,600.00 | 50,600.00 | 49,500.00 | 49,950.00 | 48,795.51 | 139,472 |
| 2023-06-30 | 49,750.00 | 49,950.00 | 48,750.00 | 49,100.00 | 47,965.16 | 139,711 |
| 2023-06-29 | 50,600.00 | 50,600.00 | 49,200.00 | 49,200.00 | 48,062.85 | 216,242 |
| 2023-06-28 | 51,800.00 | 52,000.00 | 49,800.00 | 50,900.00 | 49,723.55 | 173,804 |
| 2023-06-27 | 51,500.00 | 51,900.00 | 50,900.00 | 51,600.00 | 50,407.38 | 111,502 |
| 2023-06-26 | 51,600.00 | 52,700.00 | 51,300.00 | 51,700.00 | 50,505.06 | 93,212 |
| 2023-06-23 | 51,900.00 | 52,400.00 | 51,700.00 | 51,900.00 | 50,700.44 | 119,840 |
| 2023-06-22 | 52,500.00 | 53,200.00 | 52,000.00 | 52,500.00 | 51,286.57 | 99,788 |
| 2023-06-21 | 53,800.00 | 54,000.00 | 52,100.00 | 52,500.00 | 51,286.57 | 143,478 |
| 2023-06-20 | 53,000.00 | 54,300.00 | 53,000.00 | 53,700.00 | 52,458.84 | 97,066 |
| 2023-06-19 | 54,500.00 | 54,800.00 | 53,000.00 | 53,500.00 | 52,263.46 | 158,222 |
| 2023-06-16 | 54,100.00 | 55,700.00 | 54,100.00 | 54,600.00 | 53,338.04 | 315,024 |
| 2023-06-15 | 55,500.00 | 56,000.00 | 53,700.00 | 54,000.00 | 52,751.90 | 258,637 |
| 2023-06-14 | 56,100.00 | 56,500.00 | 55,000.00 | 55,500.00 | 54,217.24 | 166,643 |
| 2023-06-13 | 56,600.00 | 57,200.00 | 56,000.00 | 56,300.00 | 54,998.75 | 122,667 |
| 2023-06-12 | 56,000.00 | 57,100.00 | 55,800.00 | 56,300.00 | 54,998.75 | 111,040 |
| 2023-06-09 | 57,500.00 | 57,500.00 | 55,400.00 | 55,900.00 | 54,607.99 | 207,620 |
| 2023-06-08 | 56,200.00 | 57,500.00 | 55,700.00 | 57,000.00 | 55,682.57 | 231,148 |
| 2023-06-07 | 57,300.00 | 57,300.00 | 55,900.00 | 56,000.00 | 54,705.68 | 112,950 |
| 2023-06-05 | 56,200.00 | 57,000.00 | 56,000.00 | 56,500.00 | 55,194.12 | 82,442 |
| 2023-06-02 | 55,600.00 | 56,200.00 | 55,400.00 | 56,000.00 | 54,705.68 | 89,317 |
| 2023-06-01 | 56,500.00 | 56,800.00 | 55,200.00 | 55,300.00 | 54,021.86 | 144,824 |
| 2023-05-31 | 56,300.00 | 57,100.00 | 55,900.00 | 55,900.00 | 54,607.99 | 368,813 |
| 2023-05-30 | 57,000.00 | 57,400.00 | 56,000.00 | 56,600.00 | 55,291.81 | 179,713 |
| 2023-05-26 | 57,600.00 | 58,000.00 | 56,500.00 | 56,700.00 | 55,389.50 | 165,306 |
| 2023-05-25 | 58,000.00 | 59,400.00 | 57,700.00 | 58,100.00 | 56,757.14 | 125,405 |
| 2023-05-24 | 59,000.00 | 59,200.00 | 57,800.00 | 59,000.00 | 57,636.34 | 137,668 |
| 2023-05-23 | 60,700.00 | 60,700.00 | 59,600.00 | 59,700.00 | 58,320.16 | 85,483 |
| 2023-05-22 | 59,100.00 | 60,700.00 | 58,600.00 | 60,000.00 | 58,613.23 | 220,660 |
| 2023-05-19 | 58,100.00 | 59,600.00 | 58,100.00 | 58,600.00 | 57,245.59 | 183,517 |
| 2023-05-18 | 57,600.00 | 58,500.00 | 57,400.00 | 58,100.00 | 56,757.14 | 127,068 |
| 2023-05-17 | 57,100.00 | 58,400.00 | 56,400.00 | 57,800.00 | 56,464.08 | 138,181 |
| 2023-05-16 | 57,800.00 | 58,500.00 | 56,900.00 | 57,300.00 | 55,975.63 | 190,776 |
| 2023-05-15 | 57,600.00 | 59,800.00 | 57,500.00 | 58,300.00 | 56,952.52 | 191,905 |
| 2023-05-12 | 64,100.00 | 64,500.00 | 56,100.00 | 58,200.00 | 56,854.83 | 890,007 |
| 2023-05-11 | 66,500.00 | 67,400.00 | 64,800.00 | 65,000.00 | 63,497.66 | 178,181 |
| 2023-05-10 | 67,100.00 | 67,600.00 | 66,100.00 | 66,700.00 | 65,158.37 | 99,205 |
| 2023-05-09 | 67,300.00 | 69,000.00 | 67,100.00 | 67,100.00 | 65,549.13 | 80,922 |
| 2023-05-08 | 67,300.00 | 69,100.00 | 67,200.00 | 67,600.00 | 66,037.57 | 167,173 |
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.