NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,250.00 | 9,330.00 | 9,210.00 | 9,300.00 | 7,264.35 | 383,524 |
| 2022-11-09 | 9,320.00 | 9,360.00 | 9,200.00 | 9,300.00 | 7,264.35 | 496,288 |
| 2022-11-08 | 9,130.00 | 9,300.00 | 9,080.00 | 9,280.00 | 7,248.73 | 652,793 |
| 2022-11-07 | 9,010.00 | 9,100.00 | 8,980.00 | 9,100.00 | 7,108.13 | 374,088 |
| 2022-11-04 | 8,880.00 | 9,030.00 | 8,870.00 | 9,010.00 | 7,037.83 | 262,794 |
| 2022-11-03 | 8,960.00 | 8,970.00 | 8,840.00 | 8,900.00 | 6,951.90 | 402,298 |
| 2022-11-02 | 8,990.00 | 9,060.00 | 8,940.00 | 9,040.00 | 7,061.26 | 284,605 |
| 2022-11-01 | 8,970.00 | 9,050.00 | 8,920.00 | 9,020.00 | 7,045.64 | 191,683 |
| 2022-10-31 | 9,160.00 | 9,170.00 | 8,930.00 | 8,970.00 | 7,006.58 | 451,584 |
| 2022-10-28 | 9,000.00 | 9,140.00 | 8,950.00 | 9,070.00 | 7,084.69 | 511,334 |
| 2022-10-27 | 8,790.00 | 9,060.00 | 8,770.00 | 9,050.00 | 7,069.07 | 555,168 |
| 2022-10-26 | 8,800.00 | 8,810.00 | 8,700.00 | 8,760.00 | 6,842.55 | 526,830 |
| 2022-10-25 | 8,810.00 | 8,880.00 | 8,760.00 | 8,770.00 | 6,850.36 | 526,572 |
| 2022-10-24 | 8,950.00 | 8,990.00 | 8,850.00 | 8,930.00 | 6,975.34 | 373,836 |
| 2022-10-21 | 8,860.00 | 8,860.00 | 8,740.00 | 8,820.00 | 6,889.41 | 476,080 |
| 2022-10-20 | 9,040.00 | 9,080.00 | 8,870.00 | 8,870.00 | 6,928.47 | 726,795 |
| 2022-10-19 | 9,130.00 | 9,170.00 | 9,050.00 | 9,080.00 | 7,092.50 | 382,880 |
| 2022-10-18 | 9,040.00 | 9,160.00 | 9,010.00 | 9,130.00 | 7,131.56 | 328,894 |
| 2022-10-17 | 8,910.00 | 8,950.00 | 8,830.00 | 8,950.00 | 6,990.96 | 276,675 |
| 2022-10-14 | 8,940.00 | 9,050.00 | 8,900.00 | 8,970.00 | 7,006.58 | 341,029 |
| 2022-10-13 | 8,900.00 | 8,970.00 | 8,850.00 | 8,850.00 | 6,912.85 | 397,462 |
| 2022-10-12 | 8,810.00 | 8,940.00 | 8,760.00 | 8,920.00 | 6,967.53 | 315,848 |
| 2022-10-11 | 9,010.00 | 9,090.00 | 8,810.00 | 8,870.00 | 6,928.47 | 641,558 |
| 2022-10-07 | 9,010.00 | 9,100.00 | 9,000.00 | 9,100.00 | 7,108.13 | 405,157 |
| 2022-10-06 | 9,030.00 | 9,110.00 | 9,000.00 | 9,050.00 | 7,069.07 | 300,075 |
| 2022-10-05 | 9,160.00 | 9,170.00 | 8,980.00 | 9,030.00 | 7,053.45 | 450,102 |
| 2022-10-04 | 9,040.00 | 9,140.00 | 9,020.00 | 9,050.00 | 7,069.07 | 415,658 |
| 2022-09-30 | 9,050.00 | 9,080.00 | 8,950.00 | 8,990.00 | 7,022.20 | 540,706 |
| 2022-09-29 | 9,070.00 | 9,190.00 | 9,020.00 | 9,020.00 | 7,045.64 | 470,937 |
| 2022-09-28 | 9,150.00 | 9,170.00 | 8,980.00 | 9,060.00 | 7,076.88 | 608,045 |
| 2022-09-27 | 9,210.00 | 9,220.00 | 9,080.00 | 9,150.00 | 7,147.18 | 575,295 |
| 2022-09-26 | 9,350.00 | 9,360.00 | 9,190.00 | 9,220.00 | 7,201.86 | 502,815 |
| 2022-09-23 | 9,500.00 | 9,500.00 | 9,360.00 | 9,400.00 | 7,342.46 | 374,227 |
| 2022-09-22 | 9,600.00 | 9,640.00 | 9,410.00 | 9,500.00 | 7,420.57 | 560,125 |
| 2022-09-21 | 9,740.00 | 9,750.00 | 9,640.00 | 9,650.00 | 7,537.74 | 255,811 |
| 2022-09-20 | 9,790.00 | 9,800.00 | 9,730.00 | 9,750.00 | 7,615.85 | 234,089 |
| 2022-09-19 | 9,650.00 | 9,750.00 | 9,610.00 | 9,670.00 | 7,553.36 | 380,249 |
| 2022-09-16 | 9,650.00 | 9,730.00 | 9,610.00 | 9,700.00 | 7,576.79 | 615,123 |
| 2022-09-15 | 9,800.00 | 9,820.00 | 9,700.00 | 9,700.00 | 7,576.79 | 307,005 |
| 2022-09-14 | 9,600.00 | 9,850.00 | 9,600.00 | 9,840.00 | 7,686.15 | 442,657 |
| 2022-09-13 | 9,740.00 | 9,860.00 | 9,730.00 | 9,840.00 | 7,686.15 | 627,069 |
| 2022-09-08 | 9,700.00 | 9,700.00 | 9,530.00 | 9,610.00 | 7,506.49 | 611,924 |
| 2022-09-07 | 9,800.00 | 9,810.00 | 9,540.00 | 9,600.00 | 7,498.68 | 481,437 |
| 2022-09-06 | 9,880.00 | 9,890.00 | 9,820.00 | 9,840.00 | 7,686.15 | 146,354 |
| 2022-09-05 | 9,810.00 | 9,870.00 | 9,720.00 | 9,830.00 | 7,678.34 | 298,867 |
| 2022-09-02 | 9,810.00 | 9,840.00 | 9,740.00 | 9,740.00 | 7,608.04 | 363,762 |
| 2022-09-01 | 9,880.00 | 9,900.00 | 9,790.00 | 9,790.00 | 7,647.09 | 454,912 |
| 2022-08-31 | 9,920.00 | 9,970.00 | 9,840.00 | 9,950.00 | 7,772.07 | 586,036 |
| 2022-08-30 | 9,900.00 | 9,970.00 | 9,870.00 | 9,940.00 | 7,764.26 | 357,297 |
| 2022-08-29 | 9,840.00 | 9,880.00 | 9,810.00 | 9,850.00 | 7,693.96 | 386,669 |
| 2022-08-26 | 9,910.00 | 10,000.00 | 9,870.00 | 10,000.00 | 7,811.13 | 353,808 |
| 2022-08-25 | 9,800.00 | 9,950.00 | 9,800.00 | 9,890.00 | 7,725.20 | 354,573 |
| 2022-08-24 | 9,800.00 | 9,870.00 | 9,750.00 | 9,790.00 | 7,647.09 | 496,256 |
| 2022-08-23 | 9,890.00 | 9,890.00 | 9,720.00 | 9,790.00 | 7,647.09 | 576,542 |
| 2022-08-22 | 9,940.00 | 9,980.00 | 9,840.00 | 9,900.00 | 7,733.02 | 481,605 |
| 2022-08-19 | 10,100.00 | 10,100.00 | 9,960.00 | 9,990.00 | 7,803.32 | 596,715 |
| 2022-08-18 | 10,200.00 | 10,200.00 | 10,000.00 | 10,050.00 | 7,850.18 | 545,969 |
| 2022-08-17 | 10,100.00 | 10,250.00 | 10,100.00 | 10,250.00 | 8,006.41 | 619,889 |
| 2022-08-16 | 10,250.00 | 10,300.00 | 10,100.00 | 10,100.00 | 7,889.24 | 369,066 |
| 2022-08-12 | 10,150.00 | 10,250.00 | 10,100.00 | 10,200.00 | 7,967.35 | 412,917 |
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.