NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,460.00 | 13,470.00 | 13,200.00 | 13,200.00 | 11,883.29 | 362,638 |
| 2024-07-24 | 13,400.00 | 13,570.00 | 13,350.00 | 13,500.00 | 12,153.36 | 284,903 |
| 2024-07-23 | 13,440.00 | 13,630.00 | 13,400.00 | 13,490.00 | 12,144.36 | 369,305 |
| 2024-07-22 | 13,500.00 | 13,600.00 | 13,300.00 | 13,380.00 | 12,045.33 | 434,113 |
| 2024-07-19 | 13,480.00 | 13,690.00 | 13,370.00 | 13,570.00 | 12,216.38 | 460,805 |
| 2024-07-18 | 13,560.00 | 13,560.00 | 13,390.00 | 13,560.00 | 12,207.38 | 532,509 |
| 2024-07-17 | 13,490.00 | 13,850.00 | 13,400.00 | 13,560.00 | 12,207.38 | 1,044,240 |
| 2024-07-16 | 13,240.00 | 13,550.00 | 13,240.00 | 13,450.00 | 12,108.35 | 848,333 |
| 2024-07-15 | 13,160.00 | 13,490.00 | 13,000.00 | 13,240.00 | 11,919.30 | 963,928 |
| 2024-07-12 | 13,150.00 | 13,150.00 | 12,950.00 | 13,070.00 | 11,766.26 | 427,768 |
| 2024-07-11 | 12,860.00 | 13,200.00 | 12,780.00 | 13,150.00 | 11,838.28 | 1,127,476 |
| 2024-07-10 | 12,720.00 | 12,850.00 | 12,710.00 | 12,760.00 | 11,487.18 | 335,139 |
| 2024-07-09 | 13,080.00 | 13,090.00 | 12,700.00 | 12,820.00 | 11,541.20 | 639,377 |
| 2024-07-08 | 12,870.00 | 13,150.00 | 12,850.00 | 13,060.00 | 11,757.26 | 456,131 |
| 2024-07-05 | 13,010.00 | 13,170.00 | 12,880.00 | 12,940.00 | 11,649.23 | 684,509 |
| 2024-07-04 | 12,800.00 | 13,080.00 | 12,650.00 | 13,010.00 | 11,712.24 | 1,686,302 |
| 2024-07-03 | 12,680.00 | 12,960.00 | 12,550.00 | 12,680.00 | 11,415.16 | 668,481 |
| 2024-07-02 | 12,400.00 | 12,690.00 | 12,310.00 | 12,540.00 | 11,289.13 | 490,548 |
| 2024-07-01 | 12,690.00 | 12,690.00 | 12,480.00 | 12,500.00 | 11,253.12 | 226,847 |
| 2024-06-28 | 12,470.00 | 12,740.00 | 12,470.00 | 12,690.00 | 11,424.16 | 469,126 |
| 2024-06-27 | 12,390.00 | 12,550.00 | 12,330.00 | 12,480.00 | 11,235.11 | 272,856 |
| 2024-06-26 | 12,600.00 | 12,690.00 | 12,470.00 | 12,520.00 | 11,271.12 | 345,779 |
| 2024-06-25 | 12,530.00 | 12,700.00 | 12,430.00 | 12,630.00 | 11,370.15 | 410,688 |
| 2024-06-24 | 12,360.00 | 12,610.00 | 12,260.00 | 12,430.00 | 11,190.10 | 364,733 |
| 2024-06-21 | 12,580.00 | 12,670.00 | 12,340.00 | 12,340.00 | 11,109.08 | 475,645 |
| 2024-06-20 | 12,280.00 | 12,680.00 | 12,250.00 | 12,590.00 | 11,334.14 | 710,578 |
| 2024-06-19 | 12,330.00 | 12,450.00 | 12,250.00 | 12,340.00 | 11,109.08 | 489,990 |
| 2024-06-18 | 11,990.00 | 12,480.00 | 11,880.00 | 12,330.00 | 11,100.07 | 763,214 |
| 2024-06-17 | 11,830.00 | 11,990.00 | 11,830.00 | 11,920.00 | 10,730.97 | 415,487 |
| 2024-06-14 | 11,870.00 | 11,990.00 | 11,820.00 | 11,820.00 | 10,640.95 | 355,606 |
| 2024-06-13 | 11,900.00 | 12,210.00 | 11,890.00 | 11,890.00 | 10,703.96 | 620,565 |
| 2024-06-12 | 11,880.00 | 11,990.00 | 11,860.00 | 11,930.00 | 10,739.97 | 221,835 |
| 2024-06-11 | 11,950.00 | 12,050.00 | 11,900.00 | 11,900.00 | 10,712.97 | 210,151 |
| 2024-06-10 | 11,860.00 | 12,080.00 | 11,840.00 | 11,930.00 | 10,739.97 | 184,730 |
| 2024-06-07 | 11,930.00 | 12,150.00 | 11,910.00 | 12,030.00 | 10,830.00 | 318,431 |
| 2024-06-05 | 11,950.00 | 12,030.00 | 11,800.00 | 11,930.00 | 10,739.97 | 419,656 |
| 2024-06-04 | 12,130.00 | 12,250.00 | 11,910.00 | 11,940.00 | 10,748.98 | 554,961 |
| 2024-06-03 | 12,300.00 | 12,350.00 | 12,170.00 | 12,220.00 | 11,001.05 | 378,648 |
| 2024-05-31 | 12,410.00 | 12,460.00 | 12,250.00 | 12,280.00 | 11,055.06 | 1,750,908 |
| 2024-05-30 | 12,100.00 | 12,340.00 | 12,070.00 | 12,300.00 | 11,073.07 | 501,465 |
| 2024-05-29 | 12,110.00 | 12,320.00 | 12,080.00 | 12,190.00 | 10,974.04 | 468,868 |
| 2024-05-28 | 12,200.00 | 12,290.00 | 12,110.00 | 12,230.00 | 11,010.05 | 319,987 |
| 2024-05-27 | 12,350.00 | 12,350.00 | 12,150.00 | 12,220.00 | 11,001.05 | 407,843 |
| 2024-05-24 | 12,360.00 | 12,410.00 | 12,220.00 | 12,250.00 | 11,028.05 | 424,910 |
| 2024-05-23 | 12,500.00 | 12,660.00 | 12,480.00 | 12,480.00 | 11,235.11 | 311,098 |
| 2024-05-22 | 12,570.00 | 12,700.00 | 12,480.00 | 12,590.00 | 11,334.14 | 474,292 |
| 2024-05-21 | 12,760.00 | 12,800.00 | 12,530.00 | 12,680.00 | 11,415.16 | 506,088 |
| 2024-05-20 | 12,940.00 | 12,980.00 | 12,800.00 | 12,820.00 | 11,541.20 | 408,348 |
| 2024-05-17 | 12,810.00 | 12,970.00 | 12,750.00 | 12,930.00 | 11,640.22 | 640,376 |
| 2024-05-16 | 12,820.00 | 12,930.00 | 12,700.00 | 12,900.00 | 11,613.22 | 838,333 |
| 2024-05-14 | 12,730.00 | 12,770.00 | 12,600.00 | 12,700.00 | 11,433.17 | 444,393 |
| 2024-05-13 | 12,780.00 | 12,840.00 | 12,660.00 | 12,730.00 | 11,460.17 | 518,596 |
| 2024-05-10 | 12,530.00 | 12,790.00 | 12,350.00 | 12,700.00 | 11,433.17 | 795,842 |
| 2024-05-09 | 12,600.00 | 12,620.00 | 12,300.00 | 12,430.00 | 11,190.10 | 544,062 |
| 2024-05-08 | 12,490.00 | 12,610.00 | 12,370.00 | 12,610.00 | 11,352.14 | 631,267 |
| 2024-05-07 | 12,500.00 | 12,520.00 | 12,350.00 | 12,440.00 | 11,199.10 | 676,028 |
| 2024-05-03 | 12,420.00 | 12,440.00 | 12,290.00 | 12,430.00 | 11,190.10 | 345,809 |
| 2024-05-02 | 12,390.00 | 12,490.00 | 12,350.00 | 12,400.00 | 11,163.09 | 452,160 |
| 2024-04-30 | 12,310.00 | 12,490.00 | 12,290.00 | 12,490.00 | 11,244.11 | 767,916 |
| 2024-04-29 | 12,320.00 | 12,400.00 | 12,270.00 | 12,400.00 | 11,163.09 | 550,077 |
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.