NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,180.00 | 9,260.00 | 9,140.00 | 9,230.00 | 7,771.05 | 222,070 |
| 2023-05-03 | 9,270.00 | 9,300.00 | 9,190.00 | 9,230.00 | 7,771.05 | 205,806 |
| 2023-05-02 | 9,310.00 | 9,350.00 | 9,210.00 | 9,280.00 | 7,813.14 | 302,727 |
| 2023-04-28 | 9,100.00 | 9,350.00 | 9,060.00 | 9,350.00 | 7,872.08 | 736,457 |
| 2023-04-27 | 9,040.00 | 9,040.00 | 8,890.00 | 8,950.00 | 7,535.30 | 575,459 |
| 2023-04-26 | 9,170.00 | 9,190.00 | 9,040.00 | 9,090.00 | 7,653.18 | 457,832 |
| 2023-04-25 | 9,210.00 | 9,250.00 | 9,150.00 | 9,190.00 | 7,737.37 | 277,618 |
| 2023-04-24 | 9,300.00 | 9,340.00 | 9,150.00 | 9,200.00 | 7,745.79 | 318,565 |
| 2023-04-21 | 9,350.00 | 9,420.00 | 9,250.00 | 9,310.00 | 7,838.40 | 389,550 |
| 2023-04-20 | 9,450.00 | 9,450.00 | 9,350.00 | 9,420.00 | 7,931.01 | 332,412 |
| 2023-04-19 | 9,390.00 | 9,440.00 | 9,350.00 | 9,420.00 | 7,931.01 | 412,618 |
| 2023-04-18 | 9,350.00 | 9,370.00 | 9,270.00 | 9,370.00 | 7,888.92 | 345,815 |
| 2023-04-17 | 9,330.00 | 9,380.00 | 9,270.00 | 9,350.00 | 7,872.08 | 368,821 |
| 2023-04-14 | 9,320.00 | 9,400.00 | 9,260.00 | 9,330.00 | 7,855.24 | 527,940 |
| 2023-04-13 | 9,120.00 | 9,250.00 | 9,120.00 | 9,250.00 | 7,787.88 | 626,043 |
| 2023-04-12 | 9,050.00 | 9,160.00 | 9,010.00 | 9,120.00 | 7,678.43 | 487,923 |
| 2023-04-11 | 8,860.00 | 9,080.00 | 8,840.00 | 9,010.00 | 7,585.82 | 626,268 |
| 2023-04-10 | 8,810.00 | 8,910.00 | 8,780.00 | 8,850.00 | 7,451.11 | 522,041 |
| 2023-04-07 | 8,710.00 | 8,830.00 | 8,650.00 | 8,820.00 | 7,425.85 | 368,572 |
| 2023-04-06 | 8,840.00 | 8,840.00 | 8,660.00 | 8,710.00 | 7,333.24 | 597,574 |
| 2023-04-05 | 8,860.00 | 8,930.00 | 8,800.00 | 8,840.00 | 7,442.69 | 564,102 |
| 2023-04-04 | 8,830.00 | 8,880.00 | 8,760.00 | 8,860.00 | 7,459.53 | 617,013 |
| 2023-04-03 | 8,810.00 | 8,890.00 | 8,770.00 | 8,830.00 | 7,434.27 | 381,538 |
| 2023-03-31 | 8,770.00 | 8,870.00 | 8,750.00 | 8,800.00 | 7,409.01 | 479,865 |
| 2023-03-30 | 8,750.00 | 8,790.00 | 8,670.00 | 8,750.00 | 7,366.92 | 424,963 |
| 2023-03-29 | 8,650.00 | 8,820.00 | 8,650.00 | 8,700.00 | 7,324.82 | 403,995 |
| 2023-03-28 | 8,600.00 | 8,660.00 | 8,560.00 | 8,650.00 | 7,282.72 | 365,436 |
| 2023-03-27 | 8,630.00 | 8,630.00 | 8,520.00 | 8,550.00 | 7,198.53 | 525,905 |
| 2023-03-24 | 8,650.00 | 8,710.00 | 8,620.00 | 8,630.00 | 7,265.89 | 327,280 |
| 2023-03-23 | 8,660.00 | 8,700.00 | 8,590.00 | 8,700.00 | 7,324.82 | 371,413 |
| 2023-03-22 | 8,700.00 | 8,720.00 | 8,640.00 | 8,670.00 | 7,299.56 | 322,701 |
| 2023-03-21 | 8,610.00 | 8,630.00 | 8,570.00 | 8,620.00 | 7,257.47 | 464,431 |
| 2023-03-20 | 8,570.00 | 8,670.00 | 8,530.00 | 8,540.00 | 7,190.11 | 456,815 |
| 2023-03-17 | 8,710.00 | 8,730.00 | 8,540.00 | 8,540.00 | 7,190.11 | 1,723,199 |
| 2023-03-16 | 8,780.00 | 8,790.00 | 8,560.00 | 8,590.00 | 7,232.21 | 1,250,597 |
| 2023-03-15 | 9,120.00 | 9,130.00 | 8,800.00 | 8,820.00 | 7,425.85 | 1,833,327 |
| 2023-03-14 | 9,430.00 | 9,430.00 | 9,000.00 | 9,030.00 | 7,602.66 | 1,357,364 |
| 2023-03-13 | 9,260.00 | 9,510.00 | 9,160.00 | 9,510.00 | 8,006.79 | 1,488,155 |
| 2023-03-10 | 9,060.00 | 9,190.00 | 9,030.00 | 9,170.00 | 7,720.53 | 622,854 |
| 2023-03-09 | 9,130.00 | 9,170.00 | 9,100.00 | 9,120.00 | 7,678.43 | 432,603 |
| 2023-03-08 | 9,180.00 | 9,200.00 | 9,120.00 | 9,140.00 | 7,695.27 | 355,400 |
| 2023-03-07 | 9,320.00 | 9,340.00 | 9,200.00 | 9,200.00 | 7,745.79 | 290,245 |
| 2023-03-06 | 9,380.00 | 9,390.00 | 9,220.00 | 9,290.00 | 7,821.56 | 324,157 |
| 2023-03-03 | 9,340.00 | 9,380.00 | 9,230.00 | 9,280.00 | 7,813.14 | 293,816 |
| 2023-03-02 | 9,440.00 | 9,520.00 | 9,310.00 | 9,360.00 | 7,880.50 | 419,282 |
| 2023-02-28 | 9,140.00 | 9,500.00 | 9,140.00 | 9,500.00 | 7,998.37 | 1,344,591 |
| 2023-02-27 | 9,230.00 | 9,240.00 | 9,090.00 | 9,140.00 | 7,695.27 | 457,212 |
| 2023-02-24 | 9,260.00 | 9,340.00 | 9,240.00 | 9,280.00 | 7,813.14 | 229,669 |
| 2023-02-23 | 9,250.00 | 9,370.00 | 9,250.00 | 9,280.00 | 7,813.14 | 296,437 |
| 2023-02-22 | 9,470.00 | 9,470.00 | 9,240.00 | 9,250.00 | 7,787.88 | 597,869 |
| 2023-02-21 | 9,480.00 | 9,570.00 | 9,420.00 | 9,510.00 | 8,006.79 | 238,276 |
| 2023-02-20 | 9,530.00 | 9,600.00 | 9,470.00 | 9,480.00 | 7,981.53 | 329,071 |
| 2023-02-17 | 9,480.00 | 9,630.00 | 9,460.00 | 9,540.00 | 8,032.05 | 380,479 |
| 2023-02-16 | 9,460.00 | 9,580.00 | 9,420.00 | 9,560.00 | 8,048.88 | 370,054 |
| 2023-02-15 | 9,610.00 | 9,610.00 | 9,410.00 | 9,460.00 | 7,964.69 | 507,090 |
| 2023-02-14 | 9,640.00 | 9,690.00 | 9,580.00 | 9,610.00 | 8,090.98 | 323,017 |
| 2023-02-13 | 9,620.00 | 9,650.00 | 9,480.00 | 9,580.00 | 8,065.72 | 361,799 |
| 2023-02-10 | 9,500.00 | 9,640.00 | 9,430.00 | 9,610.00 | 8,090.98 | 357,692 |
| 2023-02-09 | 9,520.00 | 9,600.00 | 9,510.00 | 9,550.00 | 8,040.46 | 346,078 |
| 2023-02-08 | 9,320.00 | 9,690.00 | 9,320.00 | 9,640.00 | 8,116.24 | 929,952 |
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.