Netmarble Games Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	56,200.00	57,800.00	55,900.00	57,500.00	56,171.01	87,538
2024-10-25	56,300.00	57,000.00	55,500.00	56,000.00	54,705.68	67,886
2024-10-24	56,100.00	56,700.00	55,500.00	56,200.00	54,901.06	60,586
2024-10-23	58,200.00	58,700.00	55,200.00	56,300.00	54,998.75	119,902
2024-10-22	59,300.00	59,800.00	57,000.00	57,800.00	56,464.08	111,960
2024-10-21	56,500.00	60,600.00	56,500.00	59,500.00	58,124.78	186,426
2024-10-18	58,800.00	59,400.00	55,600.00	56,000.00	54,705.68	145,875
2024-10-17	59,300.00	59,300.00	58,100.00	58,500.00	57,147.90	61,370
2024-10-16	58,500.00	59,200.00	58,100.00	59,000.00	57,636.34	67,896
2024-10-15	58,300.00	59,300.00	57,800.00	59,000.00	57,636.34	70,144
2024-10-14	59,100.00	59,600.00	57,800.00	58,300.00	56,952.52	88,296
2024-10-11	59,900.00	61,400.00	59,200.00	59,400.00	58,027.10	67,588
2024-10-10	62,300.00	62,400.00	59,200.00	59,800.00	58,417.85	169,274
2024-10-08	59,700.00	62,500.00	58,700.00	61,300.00	59,883.18	151,684
2024-10-07	60,000.00	61,100.00	59,100.00	59,800.00	58,417.85	89,935
2024-10-04	59,000.00	60,500.00	57,800.00	59,500.00	58,124.78	105,751
2024-10-02	59,200.00	59,900.00	58,000.00	58,600.00	57,245.59	130,346
2024-09-30	62,200.00	63,500.00	59,500.00	59,500.00	58,124.78	132,663
2024-09-27	61,000.00	62,300.00	59,300.00	61,500.00	60,078.56	121,665
2024-09-26	60,800.00	61,300.00	59,600.00	60,900.00	59,492.43	77,068
2024-09-25	60,200.00	61,700.00	59,700.00	60,500.00	59,101.67	140,191
2024-09-24	58,600.00	59,700.00	58,300.00	59,700.00	58,320.16	75,698
2024-09-23	58,900.00	59,100.00	57,300.00	58,300.00	56,952.52	77,583
2024-09-20	61,100.00	61,300.00	58,300.00	58,600.00	57,245.59	201,096
2024-09-19	61,300.00	61,400.00	60,000.00	61,000.00	59,590.11	101,886
2024-09-13	61,000.00	61,000.00	59,200.00	60,700.00	59,297.05	79,307
2024-09-12	58,500.00	61,700.00	58,500.00	61,700.00	60,273.94	204,225
2024-09-11	56,300.00	59,500.00	56,300.00	58,800.00	57,440.96	123,255
2024-09-10	57,800.00	58,500.00	56,000.00	56,400.00	55,096.43	67,814
2024-09-09	55,700.00	57,500.00	55,000.00	57,500.00	56,171.01	58,430
2024-09-06	58,600.00	59,700.00	56,700.00	57,000.00	55,682.57	89,087
2024-09-05	57,000.00	59,300.00	57,000.00	58,500.00	57,147.90	94,648
2024-09-04	57,300.00	58,900.00	56,600.00	57,000.00	55,682.57	126,346
2024-09-03	59,300.00	60,100.00	58,400.00	59,000.00	57,636.34	92,950
2024-09-02	60,600.00	60,700.00	57,600.00	58,200.00	56,854.83	115,745
2024-08-30	61,900.00	62,600.00	60,400.00	60,900.00	59,492.43	349,212
2024-08-29	60,500.00	61,400.00	59,600.00	61,300.00	59,883.18	132,205
2024-08-28	61,600.00	62,100.00	60,200.00	60,900.00	59,492.43	79,372
2024-08-27	61,500.00	61,900.00	60,100.00	61,600.00	60,176.25	84,242
2024-08-26	60,000.00	62,200.00	59,900.00	61,500.00	60,078.56	179,477
2024-08-23	60,000.00	60,800.00	59,500.00	60,400.00	59,003.98	98,361
2024-08-22	59,000.00	60,200.00	58,900.00	60,200.00	58,808.61	143,327
2024-08-21	57,800.00	59,300.00	57,400.00	59,200.00	57,831.72	167,402
2024-08-20	57,500.00	57,900.00	56,900.00	57,500.00	56,171.01	111,408
2024-08-19	58,000.00	58,600.00	56,900.00	57,100.00	55,780.25	204,456
2024-08-16	63,700.00	64,200.00	58,000.00	58,000.00	56,659.45	528,525
2024-08-14	62,800.00	63,600.00	61,500.00	63,200.00	61,739.27	192,545
2024-08-13	62,200.00	63,700.00	61,500.00	62,600.00	61,153.13	236,179
2024-08-12	61,900.00	63,100.00	60,500.00	62,300.00	60,860.07	266,870
2024-08-09	72,000.00	72,100.00	61,500.00	61,900.00	60,469.31	1,045,055
2024-08-08	65,500.00	69,400.00	63,800.00	69,400.00	67,795.97	497,418
2024-08-07	62,900.00	66,000.00	62,700.00	65,500.00	63,986.11	229,320
2024-08-06	62,200.00	65,000.00	60,500.00	63,400.00	61,934.64	276,396
2024-08-05	64,600.00	64,600.00	58,900.00	60,500.00	59,101.67	285,951
2024-08-02	62,700.00	65,000.00	62,100.00	64,600.00	63,106.91	199,927
2024-08-01	62,600.00	64,900.00	62,000.00	63,300.00	61,836.96	113,520
2024-07-31	62,600.00	65,100.00	61,400.00	63,300.00	61,836.96	211,349
2024-07-30	62,200.00	64,300.00	61,700.00	62,200.00	60,762.38	108,366
2024-07-29	62,500.00	63,700.00	60,400.00	63,100.00	61,641.58	121,992
2024-07-26	64,100.00	64,100.00	61,600.00	62,200.00	60,762.38	100,575

← NewerPage 9 of 21 · 1,223 trading daysOlder →

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.