NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24,400.00 | 24,700.00 | 23,850.00 | 24,650.00 | 24,650.00 | 409,123 |
| 2026-10-16 | 23,650.00 | 24,900.00 | 23,600.00 | 24,450.00 | 24,450.00 | 578,628 |
| 2026-10-15 | 23,800.00 | 23,850.00 | 23,050.00 | 23,500.00 | 23,500.00 | 573,140 |
| 2026-10-14 | 24,600.00 | 24,950.00 | 24,000.00 | 24,300.00 | 24,300.00 | 413,708 |
| 2026-10-13 | 24,000.00 | 24,450.00 | 23,500.00 | 24,400.00 | 24,400.00 | 532,549 |
| 2026-10-12 | 24,600.00 | 24,750.00 | 23,950.00 | 24,250.00 | 24,250.00 | 660,054 |
| 2026-10-08 | 26,300.00 | 26,300.00 | 24,800.00 | 24,800.00 | 24,800.00 | 1,051,092 |
| 2026-10-07 | 26,650.00 | 27,050.00 | 26,300.00 | 26,550.00 | 26,550.00 | 377,370 |
| 2026-10-06 | 27,050.00 | 27,350.00 | 26,450.00 | 26,650.00 | 26,650.00 | 347,297 |
| 2026-10-02 | 26,700.00 | 26,950.00 | 26,350.00 | 26,950.00 | 26,950.00 | 338,354 |
| 2026-10-01 | 26,150.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | 377,271 |
| 2026-09-30 | 26,400.00 | 26,550.00 | 25,950.00 | 26,000.00 | 26,000.00 | 503,027 |
| 2026-09-29 | 26,100.00 | 26,350.00 | 25,800.00 | 26,250.00 | 26,250.00 | 431,336 |
| 2026-09-28 | 26,050.00 | 26,150.00 | 25,650.00 | 26,050.00 | 26,050.00 | 351,849 |
| 2026-09-23 | 26,350.00 | 26,800.00 | 25,850.00 | 26,000.00 | 26,000.00 | 390,698 |
| 2026-09-22 | 26,600.00 | 26,850.00 | 25,950.00 | 26,100.00 | 26,100.00 | 583,599 |
| 2026-09-21 | 25,550.00 | 26,450.00 | 25,400.00 | 26,300.00 | 26,300.00 | 557,549 |
| 2026-09-18 | 25,900.00 | 26,100.00 | 25,500.00 | 25,550.00 | 25,550.00 | 592,159 |
| 2026-09-17 | 25,500.00 | 25,900.00 | 25,300.00 | 25,400.00 | 25,400.00 | 406,125 |
| 2026-09-16 | 25,800.00 | 25,850.00 | 25,350.00 | 25,400.00 | 25,400.00 | 266,288 |
| 2026-09-15 | 26,100.00 | 26,300.00 | 25,700.00 | 25,850.00 | 25,850.00 | 295,480 |
| 2026-09-14 | 25,950.00 | 26,650.00 | 25,800.00 | 26,400.00 | 26,400.00 | 387,056 |
| 2026-09-11 | 25,900.00 | 26,450.00 | 25,850.00 | 26,300.00 | 26,300.00 | 271,458 |
| 2026-09-10 | 26,250.00 | 26,650.00 | 25,800.00 | 26,300.00 | 26,300.00 | 1,250,411 |
| 2026-09-09 | 26,650.00 | 26,850.00 | 26,400.00 | 26,550.00 | 26,550.00 | 312,420 |
| 2026-09-08 | 27,050.00 | 27,100.00 | 26,600.00 | 26,650.00 | 26,650.00 | 269,189 |
| 2026-09-07 | 26,800.00 | 26,900.00 | 26,550.00 | 26,900.00 | 26,900.00 | 240,220 |
| 2026-09-04 | 26,600.00 | 26,800.00 | 26,300.00 | 26,650.00 | 26,650.00 | 278,290 |
| 2026-09-03 | 26,150.00 | 26,600.00 | 25,750.00 | 26,300.00 | 26,300.00 | 516,476 |
| 2026-09-02 | 26,100.00 | 26,750.00 | 25,900.00 | 26,050.00 | 26,050.00 | 451,939 |
| 2026-09-01 | 26,400.00 | 26,600.00 | 26,000.00 | 26,500.00 | 26,500.00 | 313,723 |
| 2026-08-31 | 26,350.00 | 26,600.00 | 25,800.00 | 26,550.00 | 26,550.00 | 689,843 |
| 2026-08-28 | 26,350.00 | 26,650.00 | 26,200.00 | 26,650.00 | 26,650.00 | 379,479 |
| 2026-08-27 | 27,150.00 | 27,500.00 | 26,200.00 | 26,600.00 | 26,600.00 | 333,356 |
| 2026-08-26 | 26,750.00 | 26,850.00 | 26,250.00 | 26,650.00 | 26,650.00 | 283,233 |
| 2026-08-25 | 25,700.00 | 26,600.00 | 25,450.00 | 26,600.00 | 26,600.00 | 243,821 |
| 2026-08-24 | 26,000.00 | 26,100.00 | 25,650.00 | 25,950.00 | 25,950.00 | 377,023 |
| 2026-08-21 | 26,150.00 | 26,250.00 | 25,750.00 | 26,100.00 | 26,100.00 | 351,589 |
| 2026-08-20 | 26,300.00 | 27,100.00 | 26,200.00 | 26,500.00 | 26,500.00 | 468,548 |
| 2026-08-19 | 26,850.00 | 26,850.00 | 25,750.00 | 26,050.00 | 26,050.00 | 700,933 |
| 2026-08-18 | 28,600.00 | 28,800.00 | 27,300.00 | 27,500.00 | 27,500.00 | 482,105 |
| 2026-08-14 | 28,400.00 | 28,750.00 | 28,250.00 | 28,750.00 | 28,750.00 | 268,957 |
| 2026-08-13 | 28,950.00 | 29,700.00 | 28,100.00 | 28,350.00 | 28,350.00 | 703,700 |
| 2026-08-12 | 28,550.00 | 29,000.00 | 28,400.00 | 28,550.00 | 28,550.00 | 392,664 |
| 2026-08-11 | 28,150.00 | 28,600.00 | 27,600.00 | 28,350.00 | 28,350.00 | 408,719 |
| 2026-08-10 | 27,800.00 | 28,250.00 | 27,700.00 | 28,250.00 | 28,250.00 | 453,867 |
| 2026-08-07 | 28,350.00 | 28,500.00 | 27,500.00 | 27,800.00 | 27,800.00 | 692,437 |
| 2026-08-06 | 28,000.00 | 28,300.00 | 27,750.00 | 28,300.00 | 28,300.00 | 603,301 |
| 2026-08-05 | 28,350.00 | 28,600.00 | 27,850.00 | 28,250.00 | 28,250.00 | 528,697 |
| 2026-08-04 | 27,750.00 | 27,850.00 | 27,000.00 | 27,850.00 | 27,850.00 | 355,305 |
| 2026-08-03 | 27,900.00 | 28,150.00 | 27,000.00 | 27,600.00 | 27,600.00 | 376,285 |
| 2026-07-31 | 27,900.00 | 28,550.00 | 27,500.00 | 28,500.00 | 28,500.00 | 1,030,776 |
| 2026-07-30 | 25,600.00 | 28,000.00 | 25,600.00 | 26,600.00 | 26,600.00 | 850,083 |
| 2026-07-29 | 27,550.00 | 28,300.00 | 24,900.00 | 25,950.00 | 25,950.00 | 996,737 |
| 2026-07-28 | 28,700.00 | 28,800.00 | 26,900.00 | 27,500.00 | 27,500.00 | 938,493 |
| 2026-07-27 | 29,650.00 | 29,650.00 | 28,800.00 | 29,250.00 | 29,250.00 | 371,062 |
| 2026-07-24 | 29,800.00 | 30,000.00 | 28,500.00 | 29,050.00 | 29,050.00 | 613,232 |
| 2026-07-23 | 29,150.00 | 30,350.00 | 29,150.00 | 30,000.00 | 30,000.00 | 489,861 |
| 2026-07-22 | 30,400.00 | 31,150.00 | 29,000.00 | 29,050.00 | 29,050.00 | 712,545 |
| 2026-07-21 | 29,250.00 | 30,250.00 | 28,750.00 | 29,750.00 | 29,750.00 | 610,350 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,300.0000 KRW |
| 2025-03-28 | 950.0000 KRW |
| 2024-03-28 | 800.0000 KRW |
| 2022-12-28 | 700.0000 KRW |
| 2021-12-29 | 1,050.0000 KRW |
| 2020-12-29 | 700.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.