NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,900.00 | 10,190.00 | 9,880.00 | 10,190.00 | 8,579.30 | 1,393,496 |
| 2023-07-31 | 9,770.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,335.14 | 659,032 |
| 2023-07-28 | 9,700.00 | 9,760.00 | 9,600.00 | 9,730.00 | 8,192.01 | 338,286 |
| 2023-07-27 | 9,520.00 | 9,750.00 | 9,520.00 | 9,750.00 | 8,208.85 | 521,212 |
| 2023-07-26 | 9,580.00 | 9,680.00 | 9,380.00 | 9,520.00 | 8,015.21 | 736,902 |
| 2023-07-25 | 9,660.00 | 9,670.00 | 9,580.00 | 9,640.00 | 8,116.24 | 378,263 |
| 2023-07-24 | 9,690.00 | 9,700.00 | 9,580.00 | 9,640.00 | 8,116.24 | 339,925 |
| 2023-07-21 | 9,680.00 | 9,700.00 | 9,560.00 | 9,700.00 | 8,166.75 | 321,476 |
| 2023-07-20 | 9,650.00 | 9,700.00 | 9,610.00 | 9,670.00 | 8,141.50 | 371,419 |
| 2023-07-19 | 9,660.00 | 9,770.00 | 9,600.00 | 9,680.00 | 8,149.92 | 279,775 |
| 2023-07-18 | 9,740.00 | 9,740.00 | 9,620.00 | 9,680.00 | 8,149.92 | 282,620 |
| 2023-07-17 | 9,680.00 | 9,750.00 | 9,660.00 | 9,740.00 | 8,200.43 | 432,475 |
| 2023-07-14 | 9,560.00 | 9,730.00 | 9,500.00 | 9,730.00 | 8,192.01 | 602,887 |
| 2023-07-13 | 9,410.00 | 9,570.00 | 9,330.00 | 9,520.00 | 8,015.21 | 646,838 |
| 2023-07-12 | 9,490.00 | 9,500.00 | 9,310.00 | 9,370.00 | 7,888.92 | 293,332 |
| 2023-07-11 | 9,440.00 | 9,530.00 | 9,380.00 | 9,490.00 | 7,989.95 | 368,334 |
| 2023-07-10 | 9,370.00 | 9,480.00 | 9,280.00 | 9,440.00 | 7,947.85 | 437,454 |
| 2023-07-07 | 9,470.00 | 9,480.00 | 9,230.00 | 9,320.00 | 7,846.82 | 637,041 |
| 2023-07-06 | 9,490.00 | 9,640.00 | 9,460.00 | 9,530.00 | 8,023.63 | 735,711 |
| 2023-07-05 | 9,560.00 | 9,620.00 | 9,480.00 | 9,480.00 | 7,981.53 | 302,668 |
| 2023-07-04 | 9,580.00 | 9,670.00 | 9,570.00 | 9,610.00 | 8,090.98 | 249,840 |
| 2023-07-03 | 9,530.00 | 9,680.00 | 9,520.00 | 9,680.00 | 8,149.92 | 398,946 |
| 2023-06-30 | 9,560.00 | 9,580.00 | 9,430.00 | 9,550.00 | 8,040.46 | 282,825 |
| 2023-06-29 | 9,550.00 | 9,600.00 | 9,460.00 | 9,460.00 | 7,964.69 | 287,641 |
| 2023-06-28 | 9,600.00 | 9,610.00 | 9,530.00 | 9,600.00 | 8,082.56 | 148,624 |
| 2023-06-27 | 9,610.00 | 9,640.00 | 9,530.00 | 9,570.00 | 8,057.30 | 286,897 |
| 2023-06-26 | 9,450.00 | 9,620.00 | 9,450.00 | 9,600.00 | 8,082.56 | 217,351 |
| 2023-06-23 | 9,630.00 | 9,630.00 | 9,450.00 | 9,490.00 | 7,989.95 | 445,734 |
| 2023-06-22 | 9,690.00 | 9,690.00 | 9,610.00 | 9,680.00 | 8,149.92 | 181,167 |
| 2023-06-21 | 9,700.00 | 9,710.00 | 9,610.00 | 9,670.00 | 8,141.50 | 179,002 |
| 2023-06-20 | 9,680.00 | 9,750.00 | 9,640.00 | 9,690.00 | 8,158.34 | 223,817 |
| 2023-06-19 | 9,720.00 | 9,770.00 | 9,600.00 | 9,680.00 | 8,149.92 | 250,741 |
| 2023-06-16 | 9,810.00 | 9,810.00 | 9,690.00 | 9,720.00 | 8,183.59 | 512,834 |
| 2023-06-15 | 9,800.00 | 9,830.00 | 9,730.00 | 9,730.00 | 8,192.01 | 279,257 |
| 2023-06-14 | 9,800.00 | 9,840.00 | 9,710.00 | 9,750.00 | 8,208.85 | 354,383 |
| 2023-06-13 | 9,750.00 | 9,880.00 | 9,680.00 | 9,810.00 | 8,259.37 | 543,398 |
| 2023-06-12 | 9,820.00 | 9,820.00 | 9,690.00 | 9,740.00 | 8,200.43 | 312,073 |
| 2023-06-09 | 9,790.00 | 9,820.00 | 9,720.00 | 9,810.00 | 8,259.37 | 415,855 |
| 2023-06-08 | 9,770.00 | 9,770.00 | 9,650.00 | 9,750.00 | 8,208.85 | 618,998 |
| 2023-06-07 | 9,820.00 | 9,860.00 | 9,720.00 | 9,730.00 | 8,192.01 | 444,198 |
| 2023-06-05 | 9,810.00 | 9,850.00 | 9,750.00 | 9,760.00 | 8,217.27 | 275,264 |
| 2023-06-02 | 9,700.00 | 9,840.00 | 9,660.00 | 9,770.00 | 8,225.69 | 516,947 |
| 2023-06-01 | 9,950.00 | 9,960.00 | 9,600.00 | 9,630.00 | 8,107.82 | 753,218 |
| 2023-05-31 | 9,720.00 | 9,990.00 | 9,670.00 | 9,990.00 | 8,410.92 | 2,671,474 |
| 2023-05-30 | 9,690.00 | 9,790.00 | 9,640.00 | 9,710.00 | 8,175.17 | 546,014 |
| 2023-05-26 | 9,600.00 | 9,690.00 | 9,600.00 | 9,680.00 | 8,149.92 | 223,710 |
| 2023-05-25 | 9,700.00 | 9,730.00 | 9,640.00 | 9,650.00 | 8,124.66 | 398,369 |
| 2023-05-24 | 9,610.00 | 9,790.00 | 9,590.00 | 9,690.00 | 8,158.34 | 663,022 |
| 2023-05-23 | 9,620.00 | 9,630.00 | 9,570.00 | 9,620.00 | 8,099.40 | 381,190 |
| 2023-05-22 | 9,440.00 | 9,600.00 | 9,430.00 | 9,590.00 | 8,074.14 | 498,121 |
| 2023-05-19 | 9,380.00 | 9,480.00 | 9,340.00 | 9,440.00 | 7,947.85 | 329,866 |
| 2023-05-18 | 9,340.00 | 9,380.00 | 9,320.00 | 9,380.00 | 7,897.34 | 235,674 |
| 2023-05-17 | 9,300.00 | 9,370.00 | 9,280.00 | 9,320.00 | 7,846.82 | 240,642 |
| 2023-05-16 | 9,400.00 | 9,470.00 | 9,320.00 | 9,330.00 | 7,855.24 | 283,325 |
| 2023-05-15 | 9,430.00 | 9,440.00 | 9,300.00 | 9,400.00 | 7,914.17 | 362,073 |
| 2023-05-12 | 9,380.00 | 9,590.00 | 9,330.00 | 9,520.00 | 8,015.21 | 1,200,310 |
| 2023-05-11 | 9,340.00 | 9,380.00 | 9,290.00 | 9,310.00 | 7,838.40 | 236,446 |
| 2023-05-10 | 9,360.00 | 9,360.00 | 9,260.00 | 9,280.00 | 7,813.14 | 226,784 |
| 2023-05-09 | 9,400.00 | 9,440.00 | 9,310.00 | 9,360.00 | 7,880.50 | 361,512 |
| 2023-05-08 | 9,260.00 | 9,380.00 | 9,260.00 | 9,370.00 | 7,888.92 | 331,609 |
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.