Netmarble Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 46,000.00 | 46,050.00 | 43,850.00 | 44,000.00 | 43,328.50 | 223,448 |
| 2025-01-22 | 46,650.00 | 47,000.00 | 45,200.00 | 45,850.00 | 45,150.27 | 182,682 |
| 2025-01-21 | 47,100.00 | 48,100.00 | 46,200.00 | 46,350.00 | 45,642.64 | 135,041 |
| 2025-01-20 | 47,050.00 | 47,550.00 | 46,500.00 | 46,950.00 | 46,233.48 | 75,457 |
| 2025-01-17 | 48,400.00 | 48,950.00 | 46,800.00 | 47,000.00 | 46,282.72 | 140,533 |
| 2025-01-16 | 48,100.00 | 48,950.00 | 47,900.00 | 48,650.00 | 47,907.54 | 89,491 |
| 2025-01-15 | 49,900.00 | 50,500.00 | 47,350.00 | 47,700.00 | 46,972.03 | 182,310 |
| 2025-01-14 | 50,300.00 | 50,300.00 | 48,700.00 | 49,900.00 | 49,138.46 | 74,781 |
| 2025-01-13 | 51,600.00 | 52,100.00 | 49,850.00 | 50,000.00 | 49,236.93 | 89,471 |
| 2025-01-10 | 52,100.00 | 53,100.00 | 51,800.00 | 51,800.00 | 51,009.46 | 70,425 |
| 2025-01-09 | 52,200.00 | 53,000.00 | 51,900.00 | 52,300.00 | 51,501.83 | 96,285 |
| 2025-01-08 | 52,100.00 | 53,500.00 | 52,100.00 | 52,700.00 | 51,895.73 | 63,331 |
| 2025-01-07 | 52,700.00 | 53,700.00 | 52,300.00 | 52,600.00 | 51,797.25 | 54,412 |
| 2025-01-06 | 52,100.00 | 53,000.00 | 51,700.00 | 52,700.00 | 51,895.73 | 65,036 |
| 2025-01-03 | 50,600.00 | 53,400.00 | 50,600.00 | 52,500.00 | 51,698.78 | 89,641 |
| 2025-01-02 | 51,700.00 | 51,900.00 | 50,200.00 | 50,600.00 | 49,827.78 | 56,943 |
| 2024-12-30 | 51,800.00 | 52,800.00 | 51,000.00 | 51,700.00 | 50,910.99 | 75,267 |
| 2024-12-27 | 52,600.00 | 53,000.00 | 50,900.00 | 51,400.00 | 50,615.57 | 63,262 |
| 2024-12-26 | 53,200.00 | 54,800.00 | 52,100.00 | 52,300.00 | 51,091.20 | 80,957 |
| 2024-12-24 | 53,000.00 | 54,700.00 | 52,500.00 | 53,000.00 | 51,775.02 | 61,577 |
| 2024-12-23 | 53,400.00 | 53,800.00 | 51,900.00 | 52,900.00 | 51,677.33 | 99,804 |
| 2024-12-20 | 53,200.00 | 54,500.00 | 52,900.00 | 52,900.00 | 51,677.33 | 99,454 |
| 2024-12-19 | 55,500.00 | 55,700.00 | 53,300.00 | 53,600.00 | 52,361.15 | 142,550 |
| 2024-12-18 | 55,500.00 | 57,400.00 | 55,200.00 | 56,900.00 | 55,584.88 | 60,477 |
| 2024-12-17 | 56,300.00 | 56,300.00 | 55,200.00 | 55,600.00 | 54,314.92 | 66,145 |
| 2024-12-16 | 57,700.00 | 57,700.00 | 55,300.00 | 56,100.00 | 54,803.37 | 84,567 |
| 2024-12-13 | 56,400.00 | 58,600.00 | 56,200.00 | 58,000.00 | 56,659.45 | 122,705 |
| 2024-12-12 | 55,500.00 | 57,300.00 | 55,200.00 | 56,900.00 | 55,584.88 | 188,338 |
| 2024-12-11 | 54,400.00 | 55,300.00 | 54,000.00 | 55,100.00 | 53,826.48 | 55,974 |
| 2024-12-10 | 53,900.00 | 54,700.00 | 53,300.00 | 54,500.00 | 53,240.35 | 70,967 |
| 2024-12-09 | 55,400.00 | 55,400.00 | 52,600.00 | 53,400.00 | 52,165.77 | 120,379 |
| 2024-12-06 | 55,500.00 | 56,900.00 | 54,800.00 | 56,100.00 | 54,803.37 | 114,055 |
| 2024-12-05 | 56,500.00 | 56,800.00 | 53,700.00 | 55,200.00 | 53,924.17 | 102,921 |
| 2024-12-04 | 56,000.00 | 57,500.00 | 55,700.00 | 56,600.00 | 55,291.81 | 89,260 |
| 2024-12-03 | 57,000.00 | 57,700.00 | 55,200.00 | 57,200.00 | 55,877.94 | 102,584 |
| 2024-12-02 | 53,800.00 | 57,700.00 | 53,600.00 | 56,400.00 | 55,096.43 | 253,662 |
| 2024-11-29 | 51,700.00 | 54,000.00 | 50,000.00 | 53,000.00 | 51,775.02 | 147,659 |
| 2024-11-28 | 51,300.00 | 52,200.00 | 50,500.00 | 51,700.00 | 50,505.06 | 58,137 |
| 2024-11-27 | 50,600.00 | 52,800.00 | 50,300.00 | 51,400.00 | 50,212.00 | 96,622 |
| 2024-11-26 | 52,100.00 | 52,100.00 | 49,050.00 | 50,100.00 | 48,942.05 | 125,402 |
| 2024-11-25 | 50,000.00 | 53,400.00 | 50,000.00 | 53,400.00 | 52,165.77 | 131,952 |
| 2024-11-22 | 49,500.00 | 50,400.00 | 49,200.00 | 49,750.00 | 48,600.13 | 49,775 |
| 2024-11-21 | 50,800.00 | 50,900.00 | 49,600.00 | 49,600.00 | 48,453.60 | 41,390 |
| 2024-11-20 | 49,150.00 | 50,800.00 | 49,100.00 | 49,950.00 | 48,795.51 | 61,588 |
| 2024-11-19 | 47,750.00 | 50,400.00 | 47,750.00 | 49,450.00 | 48,307.07 | 121,086 |
| 2024-11-18 | 46,500.00 | 48,950.00 | 46,500.00 | 47,900.00 | 46,792.89 | 80,742 |
| 2024-11-15 | 48,250.00 | 48,300.00 | 46,100.00 | 46,850.00 | 45,767.16 | 122,833 |
| 2024-11-14 | 50,100.00 | 51,500.00 | 47,950.00 | 48,250.00 | 47,134.80 | 134,751 |
| 2024-11-13 | 50,000.00 | 51,000.00 | 49,200.00 | 49,600.00 | 48,453.60 | 80,755 |
| 2024-11-12 | 49,950.00 | 51,800.00 | 49,200.00 | 50,400.00 | 49,235.11 | 96,475 |
| 2024-11-11 | 53,100.00 | 53,100.00 | 50,500.00 | 50,600.00 | 49,430.49 | 110,112 |
| 2024-11-08 | 55,100.00 | 55,700.00 | 53,100.00 | 53,400.00 | 52,165.77 | 91,152 |
| 2024-11-07 | 55,000.00 | 55,300.00 | 53,600.00 | 54,200.00 | 52,947.28 | 56,108 |
| 2024-11-06 | 56,800.00 | 57,200.00 | 54,800.00 | 55,500.00 | 54,217.24 | 103,448 |
| 2024-11-05 | 55,800.00 | 57,700.00 | 55,000.00 | 56,600.00 | 55,291.81 | 132,625 |
| 2024-11-04 | 55,800.00 | 56,600.00 | 55,500.00 | 56,200.00 | 54,901.06 | 60,208 |
| 2024-11-01 | 57,600.00 | 57,700.00 | 55,300.00 | 55,500.00 | 54,217.24 | 152,060 |
| 2024-10-31 | 56,600.00 | 58,000.00 | 55,900.00 | 58,000.00 | 56,659.45 | 108,237 |
| 2024-10-30 | 57,500.00 | 58,200.00 | 57,200.00 | 57,300.00 | 55,975.63 | 59,913 |
| 2024-10-29 | 57,500.00 | 57,600.00 | 56,500.00 | 57,400.00 | 56,073.32 | 89,324 |
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.