Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 73,900.00 | 76,700.00 | 73,800.00 | 76,600.00 | 74,069.75 | 251,800 |
| 2022-05-17 | 73,500.00 | 74,200.00 | 72,500.00 | 73,800.00 | 71,362.24 | 200,903 |
| 2022-05-16 | 72,000.00 | 74,500.00 | 72,000.00 | 73,800.00 | 71,362.24 | 304,526 |
| 2022-05-13 | 79,000.00 | 79,600.00 | 71,200.00 | 72,300.00 | 69,911.78 | 1,215,132 |
| 2022-05-12 | 87,100.00 | 87,300.00 | 83,300.00 | 83,900.00 | 81,128.61 | 547,555 |
| 2022-05-11 | 87,500.00 | 89,200.00 | 87,500.00 | 88,600.00 | 85,673.36 | 110,228 |
| 2022-05-10 | 87,400.00 | 88,900.00 | 85,200.00 | 88,400.00 | 85,479.97 | 226,619 |
| 2022-05-09 | 88,100.00 | 89,300.00 | 87,200.00 | 88,700.00 | 85,770.06 | 158,346 |
| 2022-05-06 | 90,500.00 | 90,500.00 | 88,800.00 | 88,900.00 | 85,963.45 | 189,774 |
| 2022-05-04 | 93,100.00 | 93,400.00 | 91,100.00 | 91,500.00 | 88,477.57 | 170,307 |
| 2022-05-03 | 92,900.00 | 93,800.00 | 92,800.00 | 93,100.00 | 90,024.72 | 118,874 |
| 2022-05-02 | 94,000.00 | 94,800.00 | 92,000.00 | 93,000.00 | 89,928.02 | 190,495 |
| 2022-04-29 | 94,400.00 | 95,600.00 | 94,100.00 | 95,600.00 | 92,442.14 | 116,238 |
| 2022-04-28 | 94,200.00 | 94,500.00 | 93,100.00 | 94,400.00 | 91,281.78 | 125,786 |
| 2022-04-27 | 96,300.00 | 96,500.00 | 93,700.00 | 94,200.00 | 91,088.38 | 247,546 |
| 2022-04-26 | 96,100.00 | 99,200.00 | 96,000.00 | 98,200.00 | 94,956.25 | 125,964 |
| 2022-04-25 | 99,300.00 | 99,300.00 | 96,200.00 | 96,200.00 | 93,022.32 | 182,605 |
| 2022-04-22 | 101,000.00 | 101,500.00 | 99,800.00 | 99,900.00 | 96,600.10 | 170,120 |
| 2022-04-21 | 102,500.00 | 103,000.00 | 101,500.00 | 102,000.00 | 98,630.73 | 93,274 |
| 2022-04-20 | 103,000.00 | 103,500.00 | 101,500.00 | 101,500.00 | 98,147.25 | 95,131 |
| 2022-04-19 | 103,000.00 | 104,000.00 | 102,500.00 | 103,500.00 | 100,081.18 | 84,748 |
| 2022-04-18 | 102,000.00 | 103,000.00 | 101,500.00 | 103,000.00 | 99,597.70 | 59,109 |
| 2022-04-15 | 102,500.00 | 103,500.00 | 101,000.00 | 103,000.00 | 99,597.70 | 109,501 |
| 2022-04-14 | 104,500.00 | 105,500.00 | 103,000.00 | 103,500.00 | 100,081.18 | 130,971 |
| 2022-04-13 | 103,000.00 | 105,000.00 | 102,000.00 | 104,500.00 | 101,048.15 | 111,452 |
| 2022-04-12 | 102,500.00 | 104,000.00 | 101,000.00 | 102,500.00 | 99,114.22 | 143,601 |
| 2022-04-11 | 103,500.00 | 105,000.00 | 102,500.00 | 102,500.00 | 99,114.22 | 105,567 |
| 2022-04-08 | 104,000.00 | 104,500.00 | 102,500.00 | 103,500.00 | 100,081.18 | 148,367 |
| 2022-04-07 | 108,000.00 | 108,500.00 | 103,000.00 | 104,000.00 | 100,564.67 | 276,227 |
| 2022-04-06 | 110,500.00 | 110,500.00 | 108,500.00 | 109,500.00 | 105,882.99 | 138,731 |
| 2022-04-05 | 110,000.00 | 112,000.00 | 109,500.00 | 111,500.00 | 107,816.93 | 120,509 |
| 2022-04-04 | 107,500.00 | 110,000.00 | 106,500.00 | 109,500.00 | 105,882.99 | 103,717 |
| 2022-04-01 | 110,500.00 | 110,500.00 | 107,000.00 | 108,000.00 | 104,432.54 | 193,323 |
| 2022-03-31 | 111,000.00 | 112,500.00 | 110,500.00 | 111,500.00 | 107,816.93 | 87,024 |
| 2022-03-30 | 111,500.00 | 113,000.00 | 110,000.00 | 111,000.00 | 107,333.44 | 142,152 |
| 2022-03-29 | 110,000.00 | 112,000.00 | 109,000.00 | 110,000.00 | 106,366.48 | 124,993 |
| 2022-03-28 | 109,000.00 | 110,500.00 | 107,000.00 | 110,000.00 | 106,366.48 | 157,011 |
| 2022-03-25 | 110,000.00 | 111,000.00 | 109,000.00 | 109,500.00 | 105,882.99 | 105,175 |
| 2022-03-24 | 110,500.00 | 111,500.00 | 109,000.00 | 110,000.00 | 106,366.48 | 124,138 |
| 2022-03-23 | 109,500.00 | 114,000.00 | 109,000.00 | 112,000.00 | 108,300.41 | 211,268 |
| 2022-03-22 | 109,500.00 | 110,500.00 | 108,000.00 | 109,000.00 | 105,399.51 | 111,066 |
| 2022-03-21 | 110,000.00 | 111,000.00 | 108,000.00 | 108,500.00 | 104,916.02 | 177,254 |
| 2022-03-18 | 109,000.00 | 111,000.00 | 108,000.00 | 110,000.00 | 106,366.48 | 137,004 |
| 2022-03-17 | 111,000.00 | 113,000.00 | 108,500.00 | 109,000.00 | 105,399.51 | 202,291 |
| 2022-03-16 | 110,000.00 | 111,000.00 | 107,000.00 | 109,000.00 | 105,399.51 | 135,195 |
| 2022-03-15 | 105,500.00 | 111,000.00 | 105,000.00 | 109,500.00 | 105,882.99 | 256,287 |
| 2022-03-14 | 108,500.00 | 110,000.00 | 105,500.00 | 106,000.00 | 102,498.60 | 184,217 |
| 2022-03-11 | 103,500.00 | 109,000.00 | 103,500.00 | 108,000.00 | 104,432.54 | 256,373 |
| 2022-03-10 | 104,500.00 | 107,000.00 | 103,000.00 | 105,000.00 | 101,531.64 | 329,852 |
| 2022-03-08 | 100,000.00 | 103,500.00 | 99,800.00 | 101,500.00 | 98,147.25 | 167,785 |
| 2022-03-07 | 100,500.00 | 102,000.00 | 100,000.00 | 100,000.00 | 96,696.80 | 142,262 |
| 2022-03-04 | 105,000.00 | 105,000.00 | 101,500.00 | 101,500.00 | 98,147.25 | 182,025 |
| 2022-03-03 | 103,500.00 | 105,000.00 | 103,000.00 | 104,500.00 | 101,048.15 | 164,184 |
| 2022-03-02 | 102,500.00 | 104,500.00 | 101,500.00 | 103,000.00 | 99,597.70 | 138,902 |
| 2022-02-28 | 102,000.00 | 103,000.00 | 100,500.00 | 102,500.00 | 99,114.22 | 141,871 |
| 2022-02-25 | 101,500.00 | 103,500.00 | 100,500.00 | 102,500.00 | 99,114.22 | 210,640 |
| 2022-02-24 | 101,000.00 | 102,500.00 | 99,600.00 | 100,000.00 | 96,696.80 | 199,931 |
| 2022-02-23 | 101,000.00 | 102,500.00 | 100,000.00 | 102,500.00 | 99,114.22 | 138,458 |
| 2022-02-22 | 100,500.00 | 101,000.00 | 99,100.00 | 100,500.00 | 97,180.28 | 171,245 |
| 2022-02-21 | 99,900.00 | 102,000.00 | 99,700.00 | 101,500.00 | 98,147.25 | 143,456 |
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.