NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,250.00 | 10,460.00 | 10,210.00 | 10,430.00 | 8,781.37 | 850,178 |
| 2024-01-26 | 10,040.00 | 10,200.00 | 10,030.00 | 10,170.00 | 8,562.46 | 355,574 |
| 2024-01-25 | 9,990.00 | 10,110.00 | 9,960.00 | 10,110.00 | 8,511.95 | 365,647 |
| 2024-01-24 | 9,940.00 | 10,010.00 | 9,900.00 | 9,990.00 | 8,410.92 | 350,097 |
| 2024-01-23 | 9,880.00 | 9,950.00 | 9,850.00 | 9,940.00 | 8,368.82 | 285,098 |
| 2024-01-22 | 9,800.00 | 9,870.00 | 9,800.00 | 9,840.00 | 8,284.63 | 273,217 |
| 2024-01-19 | 9,760.00 | 9,840.00 | 9,740.00 | 9,800.00 | 8,250.95 | 263,472 |
| 2024-01-18 | 9,790.00 | 9,820.00 | 9,730.00 | 9,730.00 | 8,192.01 | 310,838 |
| 2024-01-17 | 9,890.00 | 9,890.00 | 9,740.00 | 9,760.00 | 8,217.27 | 378,009 |
| 2024-01-16 | 9,860.00 | 9,890.00 | 9,810.00 | 9,840.00 | 8,284.63 | 338,182 |
| 2024-01-15 | 9,920.00 | 9,980.00 | 9,910.00 | 9,910.00 | 8,343.56 | 180,496 |
| 2024-01-12 | 10,000.00 | 10,010.00 | 9,890.00 | 9,910.00 | 8,343.56 | 382,634 |
| 2024-01-11 | 10,030.00 | 10,090.00 | 9,980.00 | 9,980.00 | 8,402.50 | 364,717 |
| 2024-01-10 | 10,040.00 | 10,050.00 | 9,980.00 | 9,980.00 | 8,402.50 | 266,896 |
| 2024-01-09 | 10,120.00 | 10,130.00 | 10,000.00 | 10,090.00 | 8,495.11 | 457,149 |
| 2024-01-08 | 10,070.00 | 10,090.00 | 9,950.00 | 10,030.00 | 8,444.59 | 432,992 |
| 2024-01-05 | 10,100.00 | 10,130.00 | 9,980.00 | 10,060.00 | 8,469.85 | 486,894 |
| 2024-01-04 | 10,110.00 | 10,160.00 | 10,060.00 | 10,090.00 | 8,495.11 | 558,046 |
| 2024-01-03 | 10,130.00 | 10,190.00 | 10,110.00 | 10,140.00 | 8,537.21 | 422,606 |
| 2024-01-02 | 10,250.00 | 10,280.00 | 10,090.00 | 10,160.00 | 8,554.04 | 595,122 |
| 2023-12-28 | 10,210.00 | 10,330.00 | 10,110.00 | 10,330.00 | 8,697.17 | 712,436 |
| 2023-12-27 | 10,230.00 | 10,240.00 | 10,050.00 | 10,210.00 | 8,596.14 | 721,669 |
| 2023-12-26 | 10,290.00 | 10,290.00 | 10,210.00 | 10,240.00 | 8,621.40 | 593,643 |
| 2023-12-22 | 10,300.00 | 10,310.00 | 10,230.00 | 10,290.00 | 8,663.50 | 435,940 |
| 2023-12-21 | 10,220.00 | 10,280.00 | 10,220.00 | 10,270.00 | 8,646.66 | 376,233 |
| 2023-12-20 | 10,280.00 | 10,290.00 | 10,180.00 | 10,270.00 | 8,646.66 | 458,088 |
| 2023-12-19 | 10,180.00 | 10,230.00 | 10,150.00 | 10,220.00 | 8,604.56 | 412,251 |
| 2023-12-18 | 10,290.00 | 10,300.00 | 10,150.00 | 10,190.00 | 8,579.30 | 461,972 |
| 2023-12-15 | 10,340.00 | 10,370.00 | 10,230.00 | 10,260.00 | 8,638.24 | 669,780 |
| 2023-12-14 | 10,590.00 | 10,610.00 | 10,240.00 | 10,280.00 | 8,655.08 | 1,026,931 |
| 2023-12-13 | 10,540.00 | 10,580.00 | 10,490.00 | 10,540.00 | 8,873.98 | 389,289 |
| 2023-12-12 | 10,550.00 | 10,600.00 | 10,520.00 | 10,590.00 | 8,916.08 | 439,109 |
| 2023-12-11 | 10,550.00 | 10,550.00 | 10,470.00 | 10,520.00 | 8,857.14 | 232,981 |
| 2023-12-08 | 10,550.00 | 10,560.00 | 10,460.00 | 10,490.00 | 8,831.88 | 164,899 |
| 2023-12-07 | 10,530.00 | 10,560.00 | 10,450.00 | 10,520.00 | 8,857.14 | 284,144 |
| 2023-12-06 | 10,450.00 | 10,550.00 | 10,450.00 | 10,520.00 | 8,857.14 | 322,551 |
| 2023-12-05 | 10,300.00 | 10,500.00 | 10,270.00 | 10,450.00 | 8,798.21 | 561,550 |
| 2023-12-04 | 10,270.00 | 10,350.00 | 10,270.00 | 10,300.00 | 8,671.92 | 162,365 |
| 2023-12-01 | 10,270.00 | 10,340.00 | 10,240.00 | 10,250.00 | 8,629.82 | 194,268 |
| 2023-11-30 | 10,290.00 | 10,340.00 | 10,250.00 | 10,260.00 | 8,638.24 | 609,267 |
| 2023-11-29 | 10,370.00 | 10,420.00 | 10,280.00 | 10,280.00 | 8,655.08 | 491,582 |
| 2023-11-28 | 10,440.00 | 10,440.00 | 10,380.00 | 10,440.00 | 8,789.79 | 182,834 |
| 2023-11-27 | 10,340.00 | 10,430.00 | 10,300.00 | 10,430.00 | 8,781.37 | 161,559 |
| 2023-11-24 | 10,420.00 | 10,420.00 | 10,340.00 | 10,340.00 | 8,705.59 | 176,686 |
| 2023-11-23 | 10,360.00 | 10,430.00 | 10,360.00 | 10,420.00 | 8,772.95 | 176,417 |
| 2023-11-22 | 10,380.00 | 10,420.00 | 10,330.00 | 10,390.00 | 8,747.69 | 130,611 |
| 2023-11-21 | 10,440.00 | 10,440.00 | 10,340.00 | 10,380.00 | 8,739.27 | 172,064 |
| 2023-11-20 | 10,350.00 | 10,410.00 | 10,330.00 | 10,340.00 | 8,705.59 | 172,017 |
| 2023-11-17 | 10,350.00 | 10,430.00 | 10,270.00 | 10,400.00 | 8,756.11 | 189,803 |
| 2023-11-16 | 10,400.00 | 10,430.00 | 10,300.00 | 10,430.00 | 8,781.37 | 244,143 |
| 2023-11-15 | 10,400.00 | 10,440.00 | 10,350.00 | 10,430.00 | 8,781.37 | 448,245 |
| 2023-11-14 | 10,300.00 | 10,360.00 | 10,260.00 | 10,290.00 | 8,663.50 | 281,079 |
| 2023-11-13 | 10,250.00 | 10,290.00 | 10,170.00 | 10,240.00 | 8,621.40 | 145,655 |
| 2023-11-10 | 10,170.00 | 10,260.00 | 10,160.00 | 10,160.00 | 8,554.04 | 155,652 |
| 2023-11-09 | 10,130.00 | 10,290.00 | 10,130.00 | 10,270.00 | 8,646.66 | 378,079 |
| 2023-11-08 | 10,300.00 | 10,300.00 | 10,100.00 | 10,130.00 | 8,528.79 | 237,976 |
| 2023-11-07 | 10,200.00 | 10,250.00 | 10,060.00 | 10,190.00 | 8,579.30 | 358,960 |
| 2023-11-06 | 10,140.00 | 10,270.00 | 9,950.00 | 10,270.00 | 8,646.66 | 765,687 |
| 2023-11-03 | 9,860.00 | 9,910.00 | 9,800.00 | 9,870.00 | 8,309.88 | 285,481 |
| 2023-11-02 | 9,850.00 | 9,920.00 | 9,790.00 | 9,790.00 | 8,242.53 | 329,076 |
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.