NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,310.00 | 9,440.00 | 9,290.00 | 9,360.00 | 7,880.50 | 553,002 |
| 2023-02-06 | 9,440.00 | 9,470.00 | 9,260.00 | 9,400.00 | 7,914.17 | 510,126 |
| 2023-02-03 | 9,290.00 | 9,470.00 | 9,230.00 | 9,450.00 | 7,956.27 | 591,715 |
| 2023-02-02 | 9,360.00 | 9,420.00 | 9,280.00 | 9,280.00 | 7,813.14 | 540,247 |
| 2023-02-01 | 9,210.00 | 9,340.00 | 9,210.00 | 9,340.00 | 7,863.66 | 366,453 |
| 2023-01-31 | 9,450.00 | 9,450.00 | 9,200.00 | 9,200.00 | 7,745.79 | 1,012,773 |
| 2023-01-30 | 9,540.00 | 9,540.00 | 9,360.00 | 9,360.00 | 7,880.50 | 437,323 |
| 2023-01-27 | 9,420.00 | 9,550.00 | 9,380.00 | 9,540.00 | 8,032.05 | 561,223 |
| 2023-01-26 | 9,400.00 | 9,450.00 | 9,340.00 | 9,440.00 | 7,947.85 | 431,472 |
| 2023-01-25 | 9,540.00 | 9,550.00 | 9,380.00 | 9,400.00 | 7,914.17 | 412,517 |
| 2023-01-20 | 9,410.00 | 9,500.00 | 9,350.00 | 9,480.00 | 7,981.53 | 375,963 |
| 2023-01-19 | 9,330.00 | 9,470.00 | 9,210.00 | 9,450.00 | 7,956.27 | 391,894 |
| 2023-01-18 | 9,420.00 | 9,420.00 | 9,300.00 | 9,350.00 | 7,872.08 | 383,926 |
| 2023-01-17 | 9,410.00 | 9,470.00 | 9,340.00 | 9,390.00 | 7,905.76 | 445,132 |
| 2023-01-16 | 9,320.00 | 9,470.00 | 9,320.00 | 9,370.00 | 7,888.92 | 414,086 |
| 2023-01-13 | 9,180.00 | 9,340.00 | 9,180.00 | 9,320.00 | 7,846.82 | 658,496 |
| 2023-01-12 | 9,200.00 | 9,240.00 | 9,130.00 | 9,130.00 | 7,686.85 | 475,345 |
| 2023-01-11 | 9,230.00 | 9,250.00 | 9,150.00 | 9,180.00 | 7,728.95 | 286,149 |
| 2023-01-10 | 9,240.00 | 9,260.00 | 9,170.00 | 9,190.00 | 7,737.37 | 444,061 |
| 2023-01-09 | 9,150.00 | 9,260.00 | 9,110.00 | 9,220.00 | 7,762.63 | 448,976 |
| 2023-01-06 | 8,900.00 | 9,170.00 | 8,890.00 | 9,150.00 | 7,703.69 | 726,353 |
| 2023-01-05 | 8,810.00 | 9,050.00 | 8,810.00 | 8,990.00 | 7,568.98 | 693,673 |
| 2023-01-04 | 8,600.00 | 8,900.00 | 8,450.00 | 8,860.00 | 7,459.53 | 758,763 |
| 2023-01-03 | 8,500.00 | 8,670.00 | 8,250.00 | 8,630.00 | 7,265.89 | 696,513 |
| 2023-01-02 | 8,770.00 | 8,770.00 | 8,500.00 | 8,500.00 | 7,156.43 | 674,303 |
| 2022-12-29 | 8,940.00 | 8,950.00 | 8,770.00 | 8,770.00 | 7,383.76 | 604,563 |
| 2022-12-28 | 9,230.00 | 9,240.00 | 8,980.00 | 8,980.00 | 7,560.56 | 1,515,265 |
| 2022-12-27 | 9,790.00 | 9,820.00 | 9,680.00 | 9,690.00 | 7,568.98 | 1,231,087 |
| 2022-12-26 | 9,680.00 | 9,790.00 | 9,660.00 | 9,780.00 | 7,639.28 | 671,634 |
| 2022-12-23 | 9,650.00 | 9,720.00 | 9,630.00 | 9,680.00 | 7,561.17 | 463,661 |
| 2022-12-22 | 9,560.00 | 9,680.00 | 9,560.00 | 9,680.00 | 7,561.17 | 484,982 |
| 2022-12-21 | 9,560.00 | 9,570.00 | 9,500.00 | 9,540.00 | 7,451.82 | 250,489 |
| 2022-12-20 | 9,580.00 | 9,640.00 | 9,490.00 | 9,500.00 | 7,420.57 | 285,398 |
| 2022-12-19 | 9,480.00 | 9,590.00 | 9,480.00 | 9,570.00 | 7,475.25 | 248,340 |
| 2022-12-16 | 9,480.00 | 9,540.00 | 9,450.00 | 9,470.00 | 7,397.14 | 353,255 |
| 2022-12-15 | 9,560.00 | 9,590.00 | 9,520.00 | 9,520.00 | 7,436.19 | 201,946 |
| 2022-12-14 | 9,510.00 | 9,610.00 | 9,480.00 | 9,570.00 | 7,475.25 | 350,208 |
| 2022-12-13 | 9,700.00 | 9,700.00 | 9,440.00 | 9,500.00 | 7,420.57 | 653,517 |
| 2022-12-12 | 9,690.00 | 9,750.00 | 9,600.00 | 9,620.00 | 7,514.30 | 303,187 |
| 2022-12-09 | 9,410.00 | 9,690.00 | 9,410.00 | 9,690.00 | 7,568.98 | 640,716 |
| 2022-12-08 | 9,550.00 | 9,550.00 | 9,380.00 | 9,410.00 | 7,350.27 | 458,611 |
| 2022-12-07 | 9,500.00 | 9,530.00 | 9,410.00 | 9,440.00 | 7,373.70 | 298,936 |
| 2022-12-06 | 9,560.00 | 9,610.00 | 9,460.00 | 9,470.00 | 7,397.14 | 287,670 |
| 2022-12-05 | 9,620.00 | 9,670.00 | 9,550.00 | 9,570.00 | 7,475.25 | 236,334 |
| 2022-12-02 | 9,710.00 | 9,710.00 | 9,600.00 | 9,600.00 | 7,498.68 | 306,050 |
| 2022-12-01 | 9,700.00 | 9,730.00 | 9,640.00 | 9,710.00 | 7,584.60 | 515,354 |
| 2022-11-30 | 9,450.00 | 9,640.00 | 9,450.00 | 9,630.00 | 7,522.12 | 737,982 |
| 2022-11-29 | 9,400.00 | 9,530.00 | 9,360.00 | 9,490.00 | 7,412.76 | 275,145 |
| 2022-11-28 | 9,510.00 | 9,530.00 | 9,370.00 | 9,380.00 | 7,326.84 | 350,116 |
| 2022-11-25 | 9,530.00 | 9,570.00 | 9,480.00 | 9,540.00 | 7,451.82 | 183,625 |
| 2022-11-24 | 9,530.00 | 9,550.00 | 9,470.00 | 9,520.00 | 7,436.19 | 192,082 |
| 2022-11-23 | 9,400.00 | 9,510.00 | 9,350.00 | 9,480.00 | 7,404.95 | 331,108 |
| 2022-11-22 | 9,380.00 | 9,420.00 | 9,330.00 | 9,400.00 | 7,342.46 | 176,516 |
| 2022-11-21 | 9,420.00 | 9,450.00 | 9,330.00 | 9,350.00 | 7,303.40 | 355,996 |
| 2022-11-18 | 9,430.00 | 9,500.00 | 9,390.00 | 9,400.00 | 7,342.46 | 258,874 |
| 2022-11-17 | 9,580.00 | 9,590.00 | 9,430.00 | 9,430.00 | 7,365.89 | 322,279 |
| 2022-11-16 | 9,560.00 | 9,600.00 | 9,450.00 | 9,580.00 | 7,483.06 | 409,518 |
| 2022-11-15 | 9,650.00 | 9,650.00 | 9,510.00 | 9,550.00 | 7,459.63 | 347,971 |
| 2022-11-14 | 9,580.00 | 9,650.00 | 9,540.00 | 9,600.00 | 7,498.68 | 375,674 |
| 2022-11-11 | 9,550.00 | 9,800.00 | 9,500.00 | 9,570.00 | 7,475.25 | 799,911 |
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.