Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 99,700.00 | 102,000.00 | 99,600.00 | 101,000.00 | 97,663.76 | 128,186 |
| 2022-02-17 | 102,000.00 | 102,500.00 | 99,600.00 | 100,500.00 | 97,180.28 | 232,570 |
| 2022-02-16 | 100,000.00 | 103,500.00 | 99,600.00 | 102,000.00 | 98,630.73 | 230,973 |
| 2022-02-15 | 98,000.00 | 101,500.00 | 98,000.00 | 98,600.00 | 95,343.04 | 164,054 |
| 2022-02-14 | 97,900.00 | 101,000.00 | 97,900.00 | 99,700.00 | 96,406.71 | 214,801 |
| 2022-02-11 | 100,000.00 | 101,500.00 | 97,200.00 | 99,700.00 | 96,406.71 | 450,924 |
| 2022-02-10 | 103,500.00 | 105,000.00 | 100,500.00 | 101,000.00 | 97,663.76 | 331,873 |
| 2022-02-09 | 104,000.00 | 104,500.00 | 102,500.00 | 103,000.00 | 99,597.70 | 130,394 |
| 2022-02-08 | 104,000.00 | 105,500.00 | 101,500.00 | 103,000.00 | 99,597.70 | 250,942 |
| 2022-02-07 | 103,500.00 | 104,000.00 | 101,500.00 | 103,000.00 | 99,597.70 | 315,133 |
| 2022-02-04 | 100,000.00 | 106,000.00 | 100,000.00 | 103,500.00 | 100,081.18 | 442,304 |
| 2022-02-03 | 110,000.00 | 110,000.00 | 100,000.00 | 100,000.00 | 96,696.80 | 842,238 |
| 2022-01-28 | 110,000.00 | 112,000.00 | 108,000.00 | 109,500.00 | 105,882.99 | 272,481 |
| 2022-01-27 | 116,000.00 | 117,000.00 | 105,000.00 | 108,000.00 | 104,432.54 | 516,339 |
| 2022-01-26 | 118,500.00 | 120,000.00 | 114,500.00 | 115,500.00 | 111,684.80 | 275,515 |
| 2022-01-25 | 117,500.00 | 121,500.00 | 117,000.00 | 117,500.00 | 113,618.74 | 385,387 |
| 2022-01-24 | 116,500.00 | 120,000.00 | 116,500.00 | 118,500.00 | 114,585.70 | 265,191 |
| 2022-01-21 | 114,000.00 | 120,000.00 | 113,000.00 | 118,500.00 | 114,585.70 | 382,709 |
| 2022-01-20 | 106,000.00 | 119,000.00 | 105,500.00 | 116,000.00 | 112,168.28 | 409,378 |
| 2022-01-19 | 107,500.00 | 109,500.00 | 105,500.00 | 105,500.00 | 102,015.12 | 183,509 |
| 2022-01-18 | 112,000.00 | 114,000.00 | 108,000.00 | 108,500.00 | 104,916.02 | 171,734 |
| 2022-01-17 | 110,000.00 | 112,000.00 | 109,000.00 | 112,000.00 | 108,300.41 | 148,665 |
| 2022-01-14 | 111,500.00 | 112,000.00 | 110,000.00 | 110,500.00 | 106,849.96 | 120,886 |
| 2022-01-13 | 113,000.00 | 114,000.00 | 111,000.00 | 112,500.00 | 108,783.90 | 177,128 |
| 2022-01-12 | 111,000.00 | 116,000.00 | 111,000.00 | 114,000.00 | 110,234.35 | 199,271 |
| 2022-01-11 | 111,000.00 | 113,000.00 | 110,000.00 | 110,000.00 | 106,366.48 | 149,836 |
| 2022-01-10 | 111,500.00 | 113,000.00 | 109,500.00 | 111,500.00 | 107,816.93 | 208,350 |
| 2022-01-07 | 113,000.00 | 115,000.00 | 112,500.00 | 113,000.00 | 109,267.38 | 204,409 |
| 2022-01-06 | 115,500.00 | 117,000.00 | 112,000.00 | 112,500.00 | 108,783.90 | 358,343 |
| 2022-01-05 | 122,000.00 | 122,500.00 | 117,000.00 | 118,000.00 | 114,102.22 | 392,117 |
| 2022-01-04 | 127,500.00 | 127,500.00 | 121,500.00 | 123,000.00 | 118,937.06 | 323,862 |
| 2022-01-03 | 128,000.00 | 131,000.00 | 127,000.00 | 127,500.00 | 123,288.42 | 476,594 |
| 2021-12-30 | 118,500.00 | 127,500.00 | 118,000.00 | 125,000.00 | 120,871.00 | 518,930 |
| 2021-12-29 | 120,000.00 | 121,500.00 | 119,000.00 | 119,000.00 | 115,069.19 | 207,933 |
| 2021-12-28 | 121,000.00 | 122,500.00 | 120,000.00 | 121,000.00 | 116,492.56 | 216,010 |
| 2021-12-27 | 121,500.00 | 122,000.00 | 120,000.00 | 121,500.00 | 116,973.94 | 97,061 |
| 2021-12-24 | 121,500.00 | 122,000.00 | 120,500.00 | 121,000.00 | 116,492.56 | 99,421 |
| 2021-12-23 | 120,500.00 | 122,500.00 | 120,000.00 | 121,000.00 | 116,492.56 | 129,505 |
| 2021-12-22 | 119,500.00 | 121,000.00 | 118,500.00 | 120,000.00 | 115,529.82 | 106,168 |
| 2021-12-21 | 122,000.00 | 122,000.00 | 118,500.00 | 119,500.00 | 115,048.44 | 165,789 |
| 2021-12-20 | 118,000.00 | 122,000.00 | 117,000.00 | 121,500.00 | 116,973.94 | 248,375 |
| 2021-12-17 | 118,500.00 | 119,500.00 | 118,000.00 | 118,000.00 | 113,604.32 | 123,893 |
| 2021-12-16 | 119,000.00 | 120,000.00 | 117,500.00 | 119,000.00 | 114,567.07 | 135,792 |
| 2021-12-15 | 119,500.00 | 120,000.00 | 117,000.00 | 118,000.00 | 113,604.32 | 165,403 |
| 2021-12-14 | 118,500.00 | 120,500.00 | 118,000.00 | 119,500.00 | 115,048.44 | 119,159 |
| 2021-12-13 | 121,500.00 | 121,500.00 | 119,000.00 | 119,000.00 | 114,567.07 | 119,759 |
| 2021-12-10 | 121,500.00 | 122,000.00 | 120,000.00 | 121,000.00 | 116,492.56 | 134,363 |
| 2021-12-09 | 122,000.00 | 125,000.00 | 120,000.00 | 121,500.00 | 116,973.94 | 505,705 |
| 2021-12-08 | 120,500.00 | 123,000.00 | 118,500.00 | 119,000.00 | 114,567.07 | 245,427 |
| 2021-12-07 | 118,500.00 | 121,500.00 | 117,000.00 | 120,000.00 | 115,529.82 | 168,673 |
| 2021-12-06 | 120,500.00 | 121,000.00 | 116,500.00 | 118,500.00 | 114,085.69 | 145,099 |
| 2021-12-03 | 117,000.00 | 123,000.00 | 117,000.00 | 121,000.00 | 116,492.56 | 162,296 |
| 2021-12-02 | 116,500.00 | 119,000.00 | 114,500.00 | 118,000.00 | 113,604.32 | 219,816 |
| 2021-12-01 | 117,000.00 | 119,500.00 | 115,500.00 | 118,000.00 | 113,604.32 | 195,728 |
| 2021-11-30 | 120,500.00 | 122,000.00 | 115,500.00 | 117,000.00 | 112,641.57 | 314,056 |
| 2021-11-29 | 118,500.00 | 123,500.00 | 118,000.00 | 120,000.00 | 115,529.82 | 204,984 |
| 2021-11-26 | 123,000.00 | 123,500.00 | 119,500.00 | 120,000.00 | 115,529.82 | 199,993 |
| 2021-11-25 | 121,500.00 | 125,000.00 | 121,000.00 | 123,000.00 | 118,418.06 | 149,488 |
| 2021-11-24 | 121,500.00 | 124,000.00 | 120,000.00 | 122,000.00 | 117,455.31 | 217,473 |
| 2021-11-23 | 122,000.00 | 125,500.00 | 122,000.00 | 123,000.00 | 118,418.06 | 205,988 |
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.