NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,990.00 | 12,390.00 | 11,880.00 | 12,320.00 | 11,091.07 | 1,321,575 |
| 2024-04-25 | 11,610.00 | 11,970.00 | 11,600.00 | 11,910.00 | 10,721.97 | 767,602 |
| 2024-04-24 | 11,770.00 | 11,810.00 | 11,550.00 | 11,720.00 | 10,550.92 | 551,448 |
| 2024-04-23 | 11,610.00 | 11,820.00 | 11,510.00 | 11,670.00 | 10,505.91 | 708,288 |
| 2024-04-22 | 11,320.00 | 11,630.00 | 11,210.00 | 11,620.00 | 10,460.90 | 685,191 |
| 2024-04-19 | 11,140.00 | 11,390.00 | 11,100.00 | 11,160.00 | 10,046.78 | 523,141 |
| 2024-04-18 | 11,140.00 | 11,390.00 | 11,020.00 | 11,340.00 | 10,208.83 | 656,973 |
| 2024-04-17 | 10,960.00 | 11,130.00 | 10,910.00 | 10,990.00 | 9,893.74 | 350,164 |
| 2024-04-16 | 11,010.00 | 11,200.00 | 10,920.00 | 10,990.00 | 9,893.74 | 367,947 |
| 2024-04-15 | 10,940.00 | 11,130.00 | 10,800.00 | 11,120.00 | 10,010.77 | 492,826 |
| 2024-04-12 | 11,210.00 | 11,210.00 | 10,970.00 | 11,040.00 | 9,938.75 | 446,214 |
| 2024-04-11 | 11,220.00 | 11,300.00 | 11,000.00 | 11,210.00 | 10,091.79 | 967,390 |
| 2024-04-09 | 11,700.00 | 11,730.00 | 11,430.00 | 11,430.00 | 10,289.85 | 240,301 |
| 2024-04-08 | 11,620.00 | 11,930.00 | 11,560.00 | 11,640.00 | 10,478.90 | 863,043 |
| 2024-04-05 | 11,410.00 | 11,750.00 | 11,410.00 | 11,610.00 | 10,451.89 | 589,875 |
| 2024-04-04 | 11,600.00 | 11,640.00 | 11,480.00 | 11,540.00 | 10,388.88 | 494,741 |
| 2024-04-03 | 11,450.00 | 11,590.00 | 11,440.00 | 11,460.00 | 10,316.86 | 811,149 |
| 2024-04-02 | 11,220.00 | 11,640.00 | 11,150.00 | 11,550.00 | 10,397.88 | 1,288,274 |
| 2024-04-01 | 11,780.00 | 11,780.00 | 11,190.00 | 11,280.00 | 10,154.81 | 1,759,203 |
| 2024-03-29 | 11,790.00 | 11,880.00 | 11,680.00 | 11,700.00 | 10,532.92 | 750,616 |
| 2024-03-28 | 11,740.00 | 11,920.00 | 11,560.00 | 11,790.00 | 10,613.94 | 1,815,960 |
| 2024-03-27 | 12,650.00 | 12,680.00 | 12,350.00 | 12,350.00 | 10,397.88 | 1,379,841 |
| 2024-03-26 | 12,830.00 | 12,840.00 | 12,700.00 | 12,750.00 | 10,734.65 | 911,700 |
| 2024-03-25 | 12,930.00 | 12,940.00 | 12,630.00 | 12,790.00 | 10,768.33 | 924,450 |
| 2024-03-22 | 12,820.00 | 13,080.00 | 12,820.00 | 12,930.00 | 10,886.20 | 1,240,609 |
| 2024-03-21 | 12,900.00 | 12,920.00 | 12,750.00 | 12,870.00 | 10,835.68 | 1,253,384 |
| 2024-03-20 | 12,830.00 | 12,960.00 | 12,730.00 | 12,800.00 | 10,776.75 | 1,240,093 |
| 2024-03-19 | 12,860.00 | 13,020.00 | 12,720.00 | 12,730.00 | 10,717.81 | 1,088,994 |
| 2024-03-18 | 12,890.00 | 12,970.00 | 12,710.00 | 12,930.00 | 10,886.20 | 1,032,412 |
| 2024-03-15 | 13,010.00 | 13,090.00 | 12,880.00 | 12,890.00 | 10,852.52 | 1,142,359 |
| 2024-03-14 | 12,850.00 | 13,100.00 | 12,730.00 | 13,060.00 | 10,995.65 | 1,719,835 |
| 2024-03-13 | 12,130.00 | 13,000.00 | 12,110.00 | 12,840.00 | 10,810.43 | 3,887,647 |
| 2024-03-12 | 11,860.00 | 12,140.00 | 11,800.00 | 12,050.00 | 10,145.30 | 1,413,310 |
| 2024-03-11 | 11,940.00 | 11,950.00 | 11,680.00 | 11,710.00 | 9,859.04 | 452,654 |
| 2024-03-08 | 12,000.00 | 12,000.00 | 11,890.00 | 11,980.00 | 10,086.36 | 643,734 |
| 2024-03-07 | 11,810.00 | 11,940.00 | 11,780.00 | 11,930.00 | 10,044.27 | 541,648 |
| 2024-03-06 | 11,840.00 | 11,920.00 | 11,620.00 | 11,800.00 | 9,934.82 | 693,813 |
| 2024-03-05 | 11,840.00 | 12,050.00 | 11,840.00 | 11,890.00 | 10,010.59 | 726,983 |
| 2024-03-04 | 11,750.00 | 11,970.00 | 11,740.00 | 11,950.00 | 10,061.11 | 1,057,164 |
| 2024-02-29 | 11,500.00 | 11,740.00 | 11,450.00 | 11,740.00 | 9,884.30 | 720,474 |
| 2024-02-28 | 11,470.00 | 11,590.00 | 11,430.00 | 11,550.00 | 9,724.33 | 315,196 |
| 2024-02-27 | 11,430.00 | 11,540.00 | 11,400.00 | 11,440.00 | 9,631.72 | 461,411 |
| 2024-02-26 | 11,600.00 | 11,600.00 | 11,290.00 | 11,420.00 | 9,614.88 | 547,381 |
| 2024-02-23 | 11,470.00 | 11,730.00 | 11,440.00 | 11,570.00 | 9,741.17 | 734,899 |
| 2024-02-22 | 11,590.00 | 11,590.00 | 11,350.00 | 11,400.00 | 9,598.04 | 412,495 |
| 2024-02-21 | 11,500.00 | 11,610.00 | 11,350.00 | 11,510.00 | 9,690.65 | 644,742 |
| 2024-02-20 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 9,682.24 | 779,830 |
| 2024-02-19 | 11,590.00 | 11,820.00 | 11,550.00 | 11,770.00 | 9,909.56 | 957,445 |
| 2024-02-16 | 11,400.00 | 11,580.00 | 11,300.00 | 11,580.00 | 9,749.59 | 1,044,176 |
| 2024-02-15 | 11,410.00 | 11,450.00 | 11,270.00 | 11,330.00 | 9,539.11 | 401,746 |
| 2024-02-14 | 11,350.00 | 11,400.00 | 11,280.00 | 11,290.00 | 9,505.43 | 509,239 |
| 2024-02-13 | 11,400.00 | 11,540.00 | 11,320.00 | 11,440.00 | 9,631.72 | 1,009,693 |
| 2024-02-08 | 11,310.00 | 11,400.00 | 11,250.00 | 11,300.00 | 9,513.85 | 821,117 |
| 2024-02-07 | 11,050.00 | 11,290.00 | 10,910.00 | 11,220.00 | 9,446.49 | 715,363 |
| 2024-02-06 | 11,050.00 | 11,200.00 | 10,980.00 | 11,050.00 | 9,303.37 | 748,541 |
| 2024-02-05 | 11,300.00 | 11,300.00 | 10,910.00 | 11,080.00 | 9,328.62 | 862,534 |
| 2024-02-02 | 11,180.00 | 11,370.00 | 11,000.00 | 11,290.00 | 9,505.43 | 1,979,945 |
| 2024-02-01 | 10,480.00 | 11,150.00 | 10,480.00 | 11,130.00 | 9,370.72 | 2,893,614 |
| 2024-01-31 | 10,400.00 | 10,590.00 | 10,390.00 | 10,580.00 | 8,907.66 | 656,139 |
| 2024-01-30 | 10,490.00 | 10,550.00 | 10,410.00 | 10,440.00 | 8,789.79 | 578,134 |
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.