NH Investment & Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9,720.00	9,830.00	9,700.00	9,740.00	8,200.43	329,091
2023-10-31	9,850.00	9,910.00	9,650.00	9,680.00	8,149.92	452,807
2023-10-30	9,820.00	9,820.00	9,670.00	9,740.00	8,200.43	336,558
2023-10-27	10,100.00	10,100.00	9,800.00	9,840.00	8,284.63	342,435
2023-10-26	9,990.00	10,000.00	9,860.00	9,910.00	8,343.56	339,358
2023-10-25	9,910.00	10,040.00	9,900.00	10,010.00	8,427.75	228,788
2023-10-24	9,940.00	9,950.00	9,770.00	9,900.00	8,335.14	271,579
2023-10-23	10,140.00	10,160.00	9,790.00	9,840.00	8,284.63	925,049
2023-10-20	10,220.00	10,220.00	10,060.00	10,130.00	8,528.79	415,675
2023-10-19	10,410.00	10,430.00	10,200.00	10,250.00	8,629.82	610,721
2023-10-18	10,490.00	10,580.00	10,420.00	10,420.00	8,772.95	1,676,694
2023-10-17	10,620.00	10,620.00	10,480.00	10,520.00	8,857.14	323,466
2023-10-16	10,550.00	10,650.00	10,490.00	10,530.00	8,865.56	360,362
2023-10-13	10,440.00	10,620.00	10,410.00	10,550.00	8,882.40	388,747
2023-10-12	10,600.00	10,640.00	10,510.00	10,600.00	8,924.50	540,165
2023-10-11	10,490.00	10,590.00	10,390.00	10,550.00	8,882.40	719,555
2023-10-10	10,340.00	10,650.00	10,320.00	10,550.00	8,882.40	839,767
2023-10-06	10,060.00	10,220.00	10,060.00	10,210.00	8,596.14	178,404
2023-10-05	10,140.00	10,190.00	10,050.00	10,090.00	8,495.11	316,100
2023-10-04	10,230.00	10,240.00	10,000.00	10,190.00	8,579.30	769,401
2023-09-27	10,230.00	10,270.00	10,180.00	10,220.00	8,604.56	358,611
2023-09-26	10,440.00	10,440.00	10,250.00	10,280.00	8,655.08	363,271
2023-09-25	10,520.00	10,590.00	10,340.00	10,440.00	8,789.79	261,308
2023-09-22	10,460.00	10,540.00	10,370.00	10,500.00	8,840.30	228,794
2023-09-21	10,760.00	10,760.00	10,480.00	10,480.00	8,823.46	415,334
2023-09-20	10,560.00	10,930.00	10,560.00	10,810.00	9,101.30	1,163,078
2023-09-19	10,530.00	10,600.00	10,480.00	10,600.00	8,924.50	530,963
2023-09-18	10,380.00	10,540.00	10,360.00	10,530.00	8,865.56	524,290
2023-09-15	10,370.00	10,530.00	10,340.00	10,480.00	8,823.46	770,285
2023-09-14	10,320.00	10,350.00	10,240.00	10,350.00	8,714.01	391,715
2023-09-13	10,120.00	10,300.00	10,120.00	10,290.00	8,663.50	386,790
2023-09-12	10,220.00	10,240.00	10,120.00	10,160.00	8,554.04	265,905
2023-09-11	10,290.00	10,310.00	10,130.00	10,210.00	8,596.14	456,244
2023-09-08	10,340.00	10,340.00	10,230.00	10,290.00	8,663.50	203,353
2023-09-07	10,220.00	10,340.00	10,210.00	10,320.00	8,688.75	255,280
2023-09-06	10,200.00	10,350.00	10,150.00	10,320.00	8,688.75	362,817
2023-09-05	10,260.00	10,320.00	10,200.00	10,200.00	8,587.72	261,867
2023-09-04	10,250.00	10,330.00	10,210.00	10,330.00	8,697.17	166,245
2023-09-01	10,270.00	10,400.00	10,270.00	10,310.00	8,680.33	331,815
2023-08-31	10,420.00	10,440.00	10,300.00	10,300.00	8,671.92	698,801
2023-08-30	10,430.00	10,450.00	10,360.00	10,420.00	8,772.95	392,702
2023-08-29	10,390.00	10,420.00	10,340.00	10,380.00	8,739.27	177,326
2023-08-28	10,410.00	10,410.00	10,320.00	10,360.00	8,722.43	151,718
2023-08-25	10,260.00	10,400.00	10,200.00	10,340.00	8,705.59	163,386
2023-08-24	10,460.00	10,470.00	10,280.00	10,370.00	8,730.85	360,576
2023-08-23	10,230.00	10,450.00	10,230.00	10,450.00	8,798.21	589,586
2023-08-22	10,220.00	10,350.00	10,180.00	10,330.00	8,697.17	347,404
2023-08-21	10,270.00	10,380.00	10,150.00	10,220.00	8,604.56	323,093
2023-08-18	10,250.00	10,380.00	10,250.00	10,270.00	8,646.66	324,573
2023-08-17	10,350.00	10,390.00	10,150.00	10,320.00	8,688.75	500,578
2023-08-16	10,430.00	10,490.00	10,300.00	10,380.00	8,739.27	562,489
2023-08-14	10,400.00	10,450.00	10,310.00	10,410.00	8,764.53	363,623
2023-08-11	10,210.00	10,500.00	10,210.00	10,400.00	8,756.11	520,854
2023-08-10	10,300.00	10,360.00	10,220.00	10,270.00	8,646.66	434,374
2023-08-09	10,400.00	10,410.00	10,260.00	10,320.00	8,688.75	373,600
2023-08-08	10,450.00	10,490.00	10,250.00	10,410.00	8,764.53	749,007
2023-08-07	10,270.00	10,430.00	10,200.00	10,400.00	8,756.11	764,162
2023-08-04	10,120.00	10,270.00	10,120.00	10,270.00	8,646.66	482,928
2023-08-03	10,130.00	10,250.00	10,050.00	10,210.00	8,596.14	569,919
2023-08-02	10,160.00	10,250.00	10,090.00	10,130.00	8,528.79	696,263

← NewerPage 13 of 21 · 1,227 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.