Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 61,500.00 | 61,600.00 | 60,100.00 | 60,400.00 | 59,003.98 | 212,037 |
| 2023-02-07 | 60,300.00 | 61,700.00 | 60,200.00 | 61,200.00 | 59,785.49 | 175,570 |
| 2023-02-06 | 63,000.00 | 63,100.00 | 60,100.00 | 60,300.00 | 58,906.29 | 342,809 |
| 2023-02-03 | 61,900.00 | 63,900.00 | 61,500.00 | 63,600.00 | 62,130.02 | 265,670 |
| 2023-02-02 | 62,000.00 | 63,300.00 | 61,300.00 | 62,200.00 | 60,762.38 | 335,532 |
| 2023-02-01 | 60,800.00 | 61,600.00 | 60,000.00 | 61,300.00 | 59,883.18 | 198,032 |
| 2023-01-31 | 60,600.00 | 61,200.00 | 59,600.00 | 61,000.00 | 59,590.11 | 327,415 |
| 2023-01-30 | 60,000.00 | 61,900.00 | 59,200.00 | 60,800.00 | 59,394.74 | 346,800 |
| 2023-01-27 | 61,100.00 | 61,400.00 | 58,800.00 | 60,000.00 | 58,613.23 | 427,906 |
| 2023-01-26 | 58,400.00 | 63,000.00 | 57,700.00 | 60,600.00 | 59,199.36 | 773,339 |
| 2023-01-25 | 58,100.00 | 58,500.00 | 57,300.00 | 58,000.00 | 56,659.45 | 232,153 |
| 2023-01-20 | 57,400.00 | 58,400.00 | 56,700.00 | 57,000.00 | 55,682.57 | 176,533 |
| 2023-01-19 | 56,600.00 | 57,500.00 | 56,400.00 | 57,300.00 | 55,975.63 | 192,231 |
| 2023-01-18 | 58,300.00 | 60,000.00 | 56,800.00 | 57,400.00 | 56,073.32 | 450,683 |
| 2023-01-17 | 59,300.00 | 59,400.00 | 56,300.00 | 57,900.00 | 56,561.76 | 403,424 |
| 2023-01-16 | 57,900.00 | 59,300.00 | 57,400.00 | 59,200.00 | 57,831.72 | 316,802 |
| 2023-01-13 | 57,200.00 | 58,000.00 | 56,000.00 | 57,700.00 | 56,366.39 | 386,178 |
| 2023-01-12 | 55,100.00 | 57,300.00 | 54,600.00 | 57,200.00 | 55,877.94 | 609,868 |
| 2023-01-11 | 54,500.00 | 55,200.00 | 53,000.00 | 54,600.00 | 53,338.04 | 325,211 |
| 2023-01-10 | 53,400.00 | 54,900.00 | 52,700.00 | 54,000.00 | 52,751.90 | 407,131 |
| 2023-01-09 | 52,200.00 | 53,500.00 | 52,000.00 | 53,400.00 | 52,165.77 | 368,372 |
| 2023-01-06 | 51,500.00 | 52,300.00 | 51,100.00 | 51,700.00 | 50,505.06 | 392,381 |
| 2023-01-05 | 53,500.00 | 55,200.00 | 51,700.00 | 52,100.00 | 50,895.82 | 730,291 |
| 2023-01-04 | 53,500.00 | 54,300.00 | 52,300.00 | 53,200.00 | 51,970.40 | 587,739 |
| 2023-01-03 | 55,500.00 | 55,900.00 | 52,600.00 | 54,800.00 | 53,533.41 | 670,123 |
| 2023-01-02 | 59,700.00 | 60,400.00 | 55,000.00 | 55,900.00 | 54,607.99 | 940,006 |
| 2022-12-29 | 59,200.00 | 63,700.00 | 57,500.00 | 60,400.00 | 59,003.98 | 4,107,844 |
| 2022-12-28 | 51,100.00 | 52,200.00 | 50,500.00 | 51,300.00 | 50,114.31 | 184,359 |
| 2022-12-27 | 52,100.00 | 52,500.00 | 51,300.00 | 52,000.00 | 50,282.33 | 160,568 |
| 2022-12-26 | 49,750.00 | 52,200.00 | 49,750.00 | 51,900.00 | 50,185.64 | 237,448 |
| 2022-12-23 | 51,300.00 | 51,800.00 | 49,250.00 | 49,750.00 | 48,106.66 | 212,175 |
| 2022-12-22 | 49,800.00 | 51,900.00 | 49,500.00 | 51,900.00 | 50,185.64 | 216,289 |
| 2022-12-21 | 50,100.00 | 50,300.00 | 49,100.00 | 49,700.00 | 48,058.31 | 87,761 |
| 2022-12-20 | 51,100.00 | 51,600.00 | 49,150.00 | 49,400.00 | 47,768.22 | 113,887 |
| 2022-12-19 | 49,600.00 | 51,600.00 | 49,500.00 | 51,100.00 | 49,412.06 | 127,773 |
| 2022-12-16 | 49,750.00 | 50,400.00 | 49,350.00 | 50,300.00 | 48,638.49 | 296,671 |
| 2022-12-15 | 52,000.00 | 52,400.00 | 50,200.00 | 50,300.00 | 48,638.49 | 166,565 |
| 2022-12-14 | 51,100.00 | 52,200.00 | 50,600.00 | 52,000.00 | 50,282.33 | 206,065 |
| 2022-12-13 | 51,600.00 | 51,700.00 | 49,200.00 | 50,400.00 | 48,735.19 | 238,651 |
| 2022-12-12 | 49,850.00 | 51,800.00 | 49,750.00 | 51,000.00 | 49,315.37 | 261,249 |
| 2022-12-09 | 50,800.00 | 52,700.00 | 49,550.00 | 50,000.00 | 48,348.40 | 554,766 |
| 2022-12-08 | 47,800.00 | 52,500.00 | 47,400.00 | 51,900.00 | 50,185.64 | 800,867 |
| 2022-12-07 | 48,850.00 | 48,850.00 | 47,150.00 | 47,450.00 | 45,882.63 | 335,105 |
| 2022-12-06 | 51,300.00 | 51,400.00 | 48,700.00 | 48,850.00 | 47,236.39 | 307,036 |
| 2022-12-05 | 54,000.00 | 54,100.00 | 51,200.00 | 51,600.00 | 49,895.55 | 317,996 |
| 2022-12-02 | 51,000.00 | 55,700.00 | 50,700.00 | 54,300.00 | 52,506.36 | 608,359 |
| 2022-12-01 | 50,000.00 | 51,300.00 | 49,650.00 | 50,900.00 | 49,218.67 | 229,931 |
| 2022-11-30 | 48,350.00 | 48,950.00 | 47,900.00 | 48,950.00 | 47,333.08 | 388,998 |
| 2022-11-29 | 48,450.00 | 49,300.00 | 46,950.00 | 49,200.00 | 47,574.82 | 128,034 |
| 2022-11-28 | 49,350.00 | 49,800.00 | 48,100.00 | 48,550.00 | 46,946.29 | 182,056 |
| 2022-11-25 | 50,700.00 | 51,500.00 | 49,550.00 | 49,850.00 | 48,203.35 | 239,565 |
| 2022-11-24 | 50,000.00 | 51,800.00 | 50,000.00 | 51,600.00 | 49,895.55 | 267,724 |
| 2022-11-23 | 49,300.00 | 50,700.00 | 48,850.00 | 50,000.00 | 48,348.40 | 310,051 |
| 2022-11-22 | 51,000.00 | 54,900.00 | 48,500.00 | 48,700.00 | 47,091.34 | 1,023,125 |
| 2022-11-21 | 52,000.00 | 52,800.00 | 51,200.00 | 51,800.00 | 50,088.94 | 248,869 |
| 2022-11-18 | 53,400.00 | 54,000.00 | 51,600.00 | 51,900.00 | 50,185.64 | 232,558 |
| 2022-11-17 | 51,400.00 | 54,700.00 | 51,200.00 | 53,400.00 | 51,636.09 | 404,831 |
| 2022-11-16 | 52,200.00 | 52,700.00 | 50,300.00 | 50,900.00 | 49,218.67 | 274,208 |
| 2022-11-15 | 48,950.00 | 52,700.00 | 48,750.00 | 52,400.00 | 50,669.12 | 257,289 |
| 2022-11-14 | 49,350.00 | 51,300.00 | 48,400.00 | 48,450.00 | 46,849.60 | 474,735 |
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.