Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 50,100.00 | 52,200.00 | 49,300.00 | 50,600.00 | 48,928.58 | 485,198 |
| 2022-11-10 | 47,500.00 | 50,300.00 | 46,800.00 | 48,200.00 | 46,607.86 | 340,774 |
| 2022-11-09 | 48,200.00 | 49,100.00 | 47,500.00 | 47,600.00 | 46,027.68 | 223,363 |
| 2022-11-08 | 47,200.00 | 48,900.00 | 46,750.00 | 47,850.00 | 46,269.42 | 219,389 |
| 2022-11-07 | 46,100.00 | 47,350.00 | 45,850.00 | 46,650.00 | 45,109.06 | 212,324 |
| 2022-11-04 | 44,750.00 | 46,400.00 | 44,500.00 | 46,400.00 | 44,867.31 | 235,539 |
| 2022-11-03 | 46,200.00 | 46,400.00 | 44,900.00 | 45,000.00 | 43,513.56 | 244,116 |
| 2022-11-02 | 44,850.00 | 48,100.00 | 44,800.00 | 47,550.00 | 45,979.33 | 339,134 |
| 2022-11-01 | 44,750.00 | 46,300.00 | 44,600.00 | 45,450.00 | 43,948.69 | 154,413 |
| 2022-10-31 | 44,300.00 | 45,700.00 | 43,800.00 | 44,600.00 | 43,126.77 | 156,925 |
| 2022-10-28 | 44,450.00 | 44,500.00 | 43,600.00 | 43,800.00 | 42,353.20 | 174,823 |
| 2022-10-27 | 42,050.00 | 44,650.00 | 42,050.00 | 44,450.00 | 42,981.73 | 230,414 |
| 2022-10-26 | 44,400.00 | 44,400.00 | 41,900.00 | 41,950.00 | 40,564.31 | 425,558 |
| 2022-10-25 | 45,150.00 | 45,200.00 | 44,350.00 | 44,750.00 | 43,271.82 | 131,127 |
| 2022-10-24 | 46,050.00 | 46,300.00 | 44,750.00 | 45,100.00 | 43,610.26 | 123,582 |
| 2022-10-21 | 44,100.00 | 45,350.00 | 43,950.00 | 45,100.00 | 43,610.26 | 128,378 |
| 2022-10-20 | 45,100.00 | 45,600.00 | 43,850.00 | 44,600.00 | 43,126.77 | 240,308 |
| 2022-10-19 | 46,550.00 | 48,100.00 | 45,800.00 | 45,950.00 | 44,432.18 | 182,474 |
| 2022-10-18 | 45,300.00 | 47,200.00 | 45,200.00 | 46,850.00 | 45,302.45 | 232,754 |
| 2022-10-17 | 44,250.00 | 44,500.00 | 43,300.00 | 44,300.00 | 42,836.68 | 187,612 |
| 2022-10-14 | 44,000.00 | 45,950.00 | 43,850.00 | 45,500.00 | 43,997.04 | 247,154 |
| 2022-10-13 | 43,600.00 | 44,250.00 | 42,400.00 | 43,300.00 | 41,869.71 | 389,820 |
| 2022-10-12 | 48,050.00 | 48,500.00 | 42,950.00 | 44,350.00 | 42,885.03 | 529,251 |
| 2022-10-11 | 48,950.00 | 50,200.00 | 47,800.00 | 48,700.00 | 47,091.34 | 191,527 |
| 2022-10-07 | 50,400.00 | 51,400.00 | 48,500.00 | 50,200.00 | 48,541.79 | 188,578 |
| 2022-10-06 | 50,900.00 | 52,000.00 | 50,900.00 | 50,900.00 | 49,218.67 | 110,550 |
| 2022-10-05 | 53,900.00 | 54,300.00 | 50,500.00 | 50,800.00 | 49,121.97 | 231,467 |
| 2022-10-04 | 51,700.00 | 54,300.00 | 51,300.00 | 53,600.00 | 51,829.48 | 198,899 |
| 2022-09-30 | 53,500.00 | 54,200.00 | 51,000.00 | 51,300.00 | 49,605.46 | 243,009 |
| 2022-09-29 | 53,700.00 | 55,600.00 | 53,200.00 | 53,500.00 | 51,732.79 | 178,220 |
| 2022-09-28 | 53,900.00 | 54,800.00 | 52,100.00 | 53,100.00 | 51,346.00 | 233,422 |
| 2022-09-27 | 54,800.00 | 55,800.00 | 53,700.00 | 54,600.00 | 52,796.45 | 182,395 |
| 2022-09-26 | 53,800.00 | 55,500.00 | 53,800.00 | 54,500.00 | 52,699.75 | 255,684 |
| 2022-09-23 | 56,200.00 | 56,300.00 | 54,400.00 | 55,200.00 | 53,376.63 | 153,316 |
| 2022-09-22 | 57,600.00 | 57,800.00 | 55,700.00 | 56,200.00 | 54,343.60 | 198,799 |
| 2022-09-21 | 58,600.00 | 59,000.00 | 57,800.00 | 58,400.00 | 56,470.93 | 154,349 |
| 2022-09-20 | 60,600.00 | 60,900.00 | 59,300.00 | 59,700.00 | 57,727.99 | 128,351 |
| 2022-09-19 | 60,700.00 | 61,200.00 | 58,800.00 | 59,000.00 | 57,051.11 | 89,668 |
| 2022-09-16 | 60,200.00 | 61,900.00 | 59,800.00 | 60,700.00 | 58,694.96 | 147,971 |
| 2022-09-15 | 61,900.00 | 61,900.00 | 60,300.00 | 61,000.00 | 58,985.05 | 170,402 |
| 2022-09-14 | 60,500.00 | 62,500.00 | 60,200.00 | 61,700.00 | 59,661.92 | 164,268 |
| 2022-09-13 | 62,100.00 | 63,400.00 | 61,700.00 | 62,500.00 | 60,435.50 | 213,066 |
| 2022-09-08 | 59,100.00 | 62,600.00 | 59,100.00 | 61,500.00 | 59,468.53 | 396,064 |
| 2022-09-07 | 59,700.00 | 59,700.00 | 57,500.00 | 58,800.00 | 56,857.72 | 236,685 |
| 2022-09-06 | 60,400.00 | 61,000.00 | 59,700.00 | 60,000.00 | 58,018.08 | 124,944 |
| 2022-09-05 | 59,700.00 | 61,700.00 | 59,600.00 | 61,000.00 | 58,985.05 | 158,352 |
| 2022-09-02 | 61,100.00 | 61,500.00 | 59,500.00 | 60,000.00 | 58,018.08 | 222,487 |
| 2022-09-01 | 62,500.00 | 63,000.00 | 60,900.00 | 60,900.00 | 58,888.35 | 212,586 |
| 2022-08-31 | 62,900.00 | 64,300.00 | 62,100.00 | 63,500.00 | 61,402.47 | 145,886 |
| 2022-08-30 | 61,800.00 | 63,700.00 | 61,700.00 | 63,400.00 | 61,305.77 | 143,175 |
| 2022-08-29 | 61,100.00 | 62,100.00 | 60,600.00 | 61,800.00 | 59,758.62 | 168,001 |
| 2022-08-26 | 64,200.00 | 64,800.00 | 63,100.00 | 63,400.00 | 61,305.77 | 138,129 |
| 2022-08-25 | 63,700.00 | 64,800.00 | 63,700.00 | 64,100.00 | 61,982.65 | 116,338 |
| 2022-08-24 | 63,200.00 | 64,100.00 | 62,800.00 | 63,700.00 | 61,595.86 | 139,093 |
| 2022-08-23 | 64,300.00 | 64,800.00 | 63,200.00 | 63,200.00 | 61,112.38 | 237,004 |
| 2022-08-22 | 66,200.00 | 66,300.00 | 65,000.00 | 65,500.00 | 63,336.40 | 183,158 |
| 2022-08-19 | 67,200.00 | 67,800.00 | 66,400.00 | 66,800.00 | 64,593.46 | 95,977 |
| 2022-08-18 | 67,400.00 | 67,900.00 | 66,200.00 | 67,300.00 | 65,076.94 | 218,355 |
| 2022-08-17 | 68,500.00 | 69,200.00 | 67,900.00 | 68,000.00 | 65,753.82 | 142,251 |
| 2022-08-16 | 69,000.00 | 69,100.00 | 68,200.00 | 68,500.00 | 66,237.31 | 168,182 |
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.