Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 43,000.00 | 43,800.00 | 42,650.00 | 43,600.00 | 42,934.61 | 101,699 |
| 2025-04-23 | 43,000.00 | 43,300.00 | 42,800.00 | 42,950.00 | 42,294.53 | 79,408 |
| 2025-04-22 | 43,350.00 | 43,500.00 | 42,550.00 | 42,800.00 | 42,146.82 | 64,849 |
| 2025-04-21 | 43,600.00 | 43,950.00 | 43,050.00 | 43,350.00 | 42,688.42 | 73,002 |
| 2025-04-18 | 43,900.00 | 44,350.00 | 43,100.00 | 44,000.00 | 43,328.50 | 129,928 |
| 2025-04-17 | 41,250.00 | 43,900.00 | 41,250.00 | 43,600.00 | 42,934.61 | 310,423 |
| 2025-04-16 | 41,500.00 | 41,750.00 | 41,300.00 | 41,350.00 | 40,718.94 | 61,767 |
| 2025-04-15 | 41,350.00 | 41,800.00 | 40,850.00 | 41,700.00 | 41,063.60 | 70,059 |
| 2025-04-14 | 40,600.00 | 41,500.00 | 40,600.00 | 41,400.00 | 40,768.18 | 94,403 |
| 2025-04-11 | 38,600.00 | 41,000.00 | 38,600.00 | 40,900.00 | 40,275.81 | 102,699 |
| 2025-04-10 | 39,100.00 | 39,850.00 | 38,350.00 | 39,400.00 | 38,798.70 | 245,859 |
| 2025-04-09 | 37,800.00 | 38,550.00 | 37,500.00 | 37,500.00 | 36,927.70 | 144,499 |
| 2025-04-08 | 40,000.00 | 40,400.00 | 38,500.00 | 38,500.00 | 37,912.44 | 129,098 |
| 2025-04-07 | 40,250.00 | 40,550.00 | 39,400.00 | 39,550.00 | 38,946.41 | 110,425 |
| 2025-04-04 | 40,950.00 | 42,250.00 | 40,550.00 | 41,650.00 | 41,014.37 | 96,437 |
| 2025-04-03 | 40,350.00 | 41,750.00 | 40,150.00 | 41,650.00 | 41,014.37 | 137,422 |
| 2025-04-02 | 41,000.00 | 42,150.00 | 39,750.00 | 41,500.00 | 40,866.66 | 118,072 |
| 2025-04-01 | 39,250.00 | 41,100.00 | 39,250.00 | 40,750.00 | 40,128.10 | 164,453 |
| 2025-03-31 | 40,500.00 | 40,500.00 | 38,700.00 | 39,150.00 | 38,552.52 | 144,607 |
| 2025-03-28 | 41,600.00 | 41,650.00 | 40,400.00 | 40,700.00 | 40,078.86 | 81,790 |
| 2025-03-27 | 41,450.00 | 42,150.00 | 41,050.00 | 41,450.00 | 40,817.42 | 131,767 |
| 2025-03-26 | 40,950.00 | 41,650.00 | 40,500.00 | 41,400.00 | 40,768.18 | 171,177 |
| 2025-03-25 | 40,150.00 | 40,550.00 | 39,700.00 | 40,250.00 | 39,635.73 | 96,754 |
| 2025-03-24 | 40,500.00 | 40,900.00 | 40,050.00 | 40,050.00 | 39,438.78 | 80,139 |
| 2025-03-21 | 39,800.00 | 41,200.00 | 39,300.00 | 40,900.00 | 40,275.81 | 270,498 |
| 2025-03-20 | 40,500.00 | 40,900.00 | 39,850.00 | 40,000.00 | 39,389.55 | 115,585 |
| 2025-03-19 | 40,350.00 | 40,750.00 | 40,200.00 | 40,350.00 | 39,734.21 | 96,436 |
| 2025-03-18 | 40,650.00 | 41,300.00 | 40,300.00 | 40,350.00 | 39,734.21 | 121,960 |
| 2025-03-17 | 40,300.00 | 40,800.00 | 40,150.00 | 40,500.00 | 39,881.92 | 97,669 |
| 2025-03-14 | 40,450.00 | 41,000.00 | 39,950.00 | 40,100.00 | 39,488.02 | 122,892 |
| 2025-03-13 | 39,500.00 | 40,950.00 | 39,200.00 | 40,400.00 | 39,783.44 | 462,722 |
| 2025-03-12 | 39,950.00 | 40,400.00 | 38,450.00 | 39,250.00 | 38,650.99 | 278,726 |
| 2025-03-11 | 40,000.00 | 40,550.00 | 39,800.00 | 40,100.00 | 39,488.02 | 189,695 |
| 2025-03-10 | 41,000.00 | 42,150.00 | 40,550.00 | 41,150.00 | 40,522.00 | 154,640 |
| 2025-03-07 | 41,200.00 | 41,550.00 | 40,800.00 | 41,000.00 | 40,374.29 | 146,438 |
| 2025-03-06 | 40,850.00 | 42,150.00 | 40,650.00 | 41,550.00 | 40,915.89 | 214,261 |
| 2025-03-05 | 40,350.00 | 41,250.00 | 40,050.00 | 40,700.00 | 40,078.86 | 268,288 |
| 2025-03-04 | 40,100.00 | 40,900.00 | 39,750.00 | 40,050.00 | 39,438.78 | 458,786 |
| 2025-02-28 | 43,800.00 | 43,900.00 | 40,250.00 | 40,250.00 | 39,635.73 | 3,242,896 |
| 2025-02-27 | 45,200.00 | 45,650.00 | 44,050.00 | 44,350.00 | 43,673.16 | 231,955 |
| 2025-02-26 | 44,750.00 | 45,700.00 | 44,600.00 | 45,200.00 | 44,510.19 | 125,066 |
| 2025-02-25 | 46,050.00 | 46,450.00 | 44,700.00 | 44,750.00 | 44,067.06 | 174,315 |
| 2025-02-24 | 46,700.00 | 47,200.00 | 46,250.00 | 46,500.00 | 45,790.35 | 68,086 |
| 2025-02-21 | 47,300.00 | 47,550.00 | 46,800.00 | 46,900.00 | 46,184.24 | 52,912 |
| 2025-02-20 | 47,850.00 | 48,100.00 | 47,100.00 | 47,300.00 | 46,578.14 | 113,128 |
| 2025-02-19 | 45,750.00 | 47,150.00 | 45,750.00 | 46,700.00 | 45,987.30 | 73,806 |
| 2025-02-18 | 45,500.00 | 46,200.00 | 45,000.00 | 46,150.00 | 45,445.69 | 68,544 |
| 2025-02-17 | 46,450.00 | 46,450.00 | 45,450.00 | 45,550.00 | 44,854.85 | 84,338 |
| 2025-02-14 | 47,700.00 | 48,000.00 | 45,650.00 | 46,250.00 | 45,544.16 | 169,083 |
| 2025-02-13 | 46,450.00 | 46,750.00 | 45,000.00 | 46,750.00 | 46,036.53 | 185,253 |
| 2025-02-12 | 46,400.00 | 46,450.00 | 44,950.00 | 46,050.00 | 45,347.22 | 109,181 |
| 2025-02-11 | 45,400.00 | 46,400.00 | 45,200.00 | 46,100.00 | 45,396.45 | 90,854 |
| 2025-02-10 | 44,500.00 | 45,850.00 | 44,500.00 | 45,450.00 | 44,756.37 | 100,326 |
| 2025-02-07 | 45,200.00 | 45,500.00 | 44,500.00 | 44,500.00 | 43,820.87 | 68,092 |
| 2025-02-06 | 45,450.00 | 45,650.00 | 44,900.00 | 45,550.00 | 44,854.85 | 73,923 |
| 2025-02-05 | 44,400.00 | 45,700.00 | 44,350.00 | 45,000.00 | 44,313.24 | 99,483 |
| 2025-02-04 | 43,700.00 | 44,500.00 | 43,700.00 | 44,500.00 | 43,820.87 | 138,815 |
| 2025-02-03 | 43,650.00 | 43,850.00 | 42,350.00 | 43,500.00 | 42,836.13 | 152,883 |
| 2025-01-31 | 44,400.00 | 44,600.00 | 43,600.00 | 44,300.00 | 43,623.92 | 88,819 |
| 2025-01-24 | 44,100.00 | 44,300.00 | 43,400.00 | 43,550.00 | 42,885.37 | 132,991 |
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.