Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 70,000.00 | 70,500.00 | 66,700.00 | 68,600.00 | 66,334.00 | 783,955 |
| 2022-08-11 | 71,400.00 | 72,900.00 | 71,100.00 | 72,500.00 | 70,105.18 | 264,048 |
| 2022-08-10 | 73,500.00 | 73,700.00 | 70,400.00 | 70,500.00 | 68,171.24 | 216,251 |
| 2022-08-09 | 71,100.00 | 73,600.00 | 71,100.00 | 73,500.00 | 71,072.15 | 214,080 |
| 2022-08-08 | 71,000.00 | 72,200.00 | 70,500.00 | 71,500.00 | 69,138.21 | 235,687 |
| 2022-08-05 | 71,700.00 | 73,300.00 | 70,900.00 | 71,900.00 | 69,525.00 | 207,209 |
| 2022-08-04 | 69,100.00 | 71,900.00 | 69,100.00 | 71,600.00 | 69,234.91 | 364,580 |
| 2022-08-03 | 67,200.00 | 69,500.00 | 67,200.00 | 68,600.00 | 66,334.00 | 301,202 |
| 2022-08-02 | 69,400.00 | 69,400.00 | 66,800.00 | 67,200.00 | 64,980.25 | 366,282 |
| 2022-08-01 | 71,000.00 | 71,200.00 | 69,700.00 | 69,900.00 | 67,591.06 | 284,601 |
| 2022-07-29 | 70,300.00 | 74,100.00 | 70,300.00 | 72,100.00 | 69,718.39 | 422,354 |
| 2022-07-28 | 71,700.00 | 73,100.00 | 69,300.00 | 69,600.00 | 67,300.97 | 265,730 |
| 2022-07-27 | 71,000.00 | 71,500.00 | 70,500.00 | 70,700.00 | 68,364.64 | 86,737 |
| 2022-07-26 | 71,800.00 | 71,800.00 | 70,400.00 | 71,200.00 | 68,848.12 | 95,713 |
| 2022-07-25 | 69,900.00 | 72,200.00 | 69,600.00 | 71,800.00 | 69,428.30 | 129,668 |
| 2022-07-22 | 70,400.00 | 71,700.00 | 69,700.00 | 69,900.00 | 67,591.06 | 119,040 |
| 2022-07-21 | 69,800.00 | 71,800.00 | 69,300.00 | 70,900.00 | 68,558.03 | 162,824 |
| 2022-07-20 | 71,000.00 | 71,900.00 | 69,800.00 | 70,200.00 | 67,881.15 | 133,835 |
| 2022-07-19 | 68,700.00 | 71,200.00 | 68,300.00 | 70,400.00 | 68,074.54 | 145,108 |
| 2022-07-18 | 68,800.00 | 69,900.00 | 68,100.00 | 68,700.00 | 66,430.70 | 125,263 |
| 2022-07-15 | 69,200.00 | 69,400.00 | 67,700.00 | 68,400.00 | 66,140.61 | 134,965 |
| 2022-07-14 | 68,300.00 | 70,100.00 | 67,900.00 | 68,300.00 | 66,043.91 | 192,299 |
| 2022-07-13 | 67,500.00 | 69,400.00 | 67,100.00 | 69,000.00 | 66,720.79 | 123,497 |
| 2022-07-12 | 68,300.00 | 68,300.00 | 66,800.00 | 67,200.00 | 64,980.25 | 94,210 |
| 2022-07-11 | 68,600.00 | 69,400.00 | 67,600.00 | 67,800.00 | 65,560.43 | 120,001 |
| 2022-07-08 | 68,900.00 | 70,000.00 | 68,400.00 | 68,700.00 | 66,430.70 | 151,270 |
| 2022-07-07 | 69,500.00 | 70,000.00 | 68,400.00 | 69,000.00 | 66,720.79 | 145,185 |
| 2022-07-06 | 67,000.00 | 70,000.00 | 66,600.00 | 68,200.00 | 65,947.22 | 198,716 |
| 2022-07-05 | 68,200.00 | 69,700.00 | 67,800.00 | 68,900.00 | 66,624.09 | 143,544 |
| 2022-07-04 | 67,400.00 | 69,500.00 | 66,200.00 | 68,200.00 | 65,947.22 | 216,712 |
| 2022-07-01 | 70,200.00 | 70,300.00 | 66,100.00 | 67,400.00 | 65,173.64 | 250,735 |
| 2022-06-30 | 70,100.00 | 70,300.00 | 68,400.00 | 68,900.00 | 66,624.09 | 155,033 |
| 2022-06-29 | 71,300.00 | 72,200.00 | 69,600.00 | 70,300.00 | 67,977.85 | 179,231 |
| 2022-06-28 | 71,600.00 | 72,500.00 | 71,100.00 | 72,200.00 | 69,815.09 | 100,749 |
| 2022-06-27 | 72,200.00 | 73,000.00 | 70,200.00 | 71,600.00 | 69,234.91 | 160,891 |
| 2022-06-24 | 69,700.00 | 72,900.00 | 69,500.00 | 72,800.00 | 70,395.27 | 145,970 |
| 2022-06-23 | 69,300.00 | 71,600.00 | 68,700.00 | 69,600.00 | 67,300.97 | 232,387 |
| 2022-06-22 | 71,500.00 | 71,600.00 | 69,100.00 | 69,300.00 | 67,010.88 | 144,023 |
| 2022-06-21 | 71,000.00 | 72,900.00 | 69,600.00 | 71,400.00 | 69,041.51 | 163,391 |
| 2022-06-20 | 71,500.00 | 72,100.00 | 68,600.00 | 69,500.00 | 67,204.27 | 178,292 |
| 2022-06-17 | 69,000.00 | 72,200.00 | 69,000.00 | 71,300.00 | 68,944.82 | 215,760 |
| 2022-06-16 | 72,600.00 | 73,000.00 | 71,000.00 | 71,200.00 | 68,848.12 | 214,394 |
| 2022-06-15 | 74,100.00 | 75,200.00 | 71,200.00 | 71,900.00 | 69,525.00 | 292,591 |
| 2022-06-14 | 74,800.00 | 75,500.00 | 73,200.00 | 74,900.00 | 72,425.90 | 251,333 |
| 2022-06-13 | 79,100.00 | 79,200.00 | 75,500.00 | 75,700.00 | 73,199.48 | 226,023 |
| 2022-06-10 | 79,400.00 | 81,100.00 | 79,100.00 | 80,900.00 | 78,227.71 | 112,467 |
| 2022-06-09 | 81,000.00 | 81,500.00 | 79,700.00 | 81,200.00 | 78,517.80 | 192,850 |
| 2022-06-08 | 79,400.00 | 82,100.00 | 79,300.00 | 81,500.00 | 78,807.89 | 132,855 |
| 2022-06-07 | 81,600.00 | 81,800.00 | 79,700.00 | 80,000.00 | 77,357.44 | 157,925 |
| 2022-06-03 | 81,300.00 | 82,400.00 | 80,800.00 | 82,300.00 | 79,581.46 | 108,512 |
| 2022-06-02 | 82,100.00 | 82,100.00 | 79,900.00 | 80,800.00 | 78,131.01 | 219,106 |
| 2022-05-31 | 82,100.00 | 83,700.00 | 81,500.00 | 83,500.00 | 80,741.83 | 269,549 |
| 2022-05-30 | 82,300.00 | 82,700.00 | 81,500.00 | 82,000.00 | 79,291.37 | 101,167 |
| 2022-05-27 | 81,400.00 | 83,100.00 | 80,900.00 | 81,800.00 | 79,097.98 | 205,034 |
| 2022-05-26 | 80,400.00 | 82,800.00 | 79,200.00 | 79,500.00 | 76,873.95 | 184,481 |
| 2022-05-25 | 79,600.00 | 82,200.00 | 79,300.00 | 80,200.00 | 77,550.83 | 289,762 |
| 2022-05-24 | 80,000.00 | 81,600.00 | 78,500.00 | 78,500.00 | 75,906.99 | 184,265 |
| 2022-05-23 | 79,900.00 | 81,200.00 | 77,800.00 | 80,800.00 | 78,131.01 | 146,807 |
| 2022-05-20 | 79,900.00 | 81,700.00 | 79,000.00 | 80,800.00 | 78,131.01 | 255,721 |
| 2022-05-19 | 74,800.00 | 80,300.00 | 73,800.00 | 80,000.00 | 77,357.44 | 364,466 |
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.