NH Investment & Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	10,050.00	10,150.00	10,000.00	10,150.00	7,928.29	554,060
2022-08-10	9,990.00	10,050.00	9,930.00	9,960.00	7,779.88	393,720
2022-08-09	10,000.00	10,100.00	9,970.00	10,000.00	7,811.13	393,697
2022-08-08	9,990.00	10,050.00	9,910.00	10,000.00	7,811.13	310,869
2022-08-05	9,890.00	10,050.00	9,880.00	10,000.00	7,811.13	411,703
2022-08-04	9,850.00	9,910.00	9,800.00	9,900.00	7,733.02	407,094
2022-08-03	9,760.00	9,860.00	9,750.00	9,830.00	7,678.34	304,943
2022-08-02	9,830.00	9,850.00	9,700.00	9,760.00	7,623.66	402,284
2022-08-01	9,920.00	9,920.00	9,820.00	9,850.00	7,693.96	457,275
2022-07-29	9,820.00	9,970.00	9,790.00	9,950.00	7,772.07	994,395
2022-07-28	9,710.00	9,820.00	9,710.00	9,710.00	7,584.60	428,611
2022-07-27	9,560.00	9,720.00	9,520.00	9,690.00	7,568.98	444,713
2022-07-26	9,540.00	9,570.00	9,490.00	9,550.00	7,459.63	366,929
2022-07-25	9,430.00	9,540.00	9,410.00	9,540.00	7,451.82	517,439
2022-07-22	9,500.00	9,530.00	9,420.00	9,420.00	7,358.08	526,554
2022-07-21	9,460.00	9,550.00	9,400.00	9,540.00	7,451.82	505,204
2022-07-20	9,420.00	9,550.00	9,360.00	9,450.00	7,381.52	893,513
2022-07-19	9,340.00	9,350.00	9,180.00	9,290.00	7,256.54	583,385
2022-07-18	9,250.00	9,380.00	9,190.00	9,350.00	7,303.40	855,908
2022-07-15	9,040.00	9,210.00	8,950.00	9,210.00	7,194.05	873,524
2022-07-14	8,990.00	9,040.00	8,940.00	9,040.00	7,061.26	782,079
2022-07-13	9,010.00	9,100.00	8,970.00	9,010.00	7,037.83	825,748
2022-07-12	9,070.00	9,100.00	8,950.00	8,980.00	7,014.39	751,378
2022-07-11	9,200.00	9,250.00	9,070.00	9,070.00	7,084.69	427,732
2022-07-08	9,090.00	9,250.00	9,080.00	9,230.00	7,209.67	504,325
2022-07-07	9,170.00	9,170.00	9,070.00	9,070.00	7,084.69	403,723
2022-07-06	9,270.00	9,280.00	9,070.00	9,080.00	7,092.50	607,520
2022-07-05	9,170.00	9,430.00	9,170.00	9,350.00	7,303.40	752,977
2022-07-04	9,140.00	9,280.00	9,140.00	9,240.00	7,217.48	448,520
2022-07-01	9,130.00	9,270.00	9,050.00	9,150.00	7,147.18	441,812
2022-06-30	9,210.00	9,210.00	9,050.00	9,050.00	7,069.07	596,024
2022-06-29	9,260.00	9,270.00	9,200.00	9,200.00	7,186.24	406,222
2022-06-28	9,390.00	9,410.00	9,280.00	9,300.00	7,264.35	617,797
2022-06-27	9,440.00	9,450.00	9,340.00	9,380.00	7,326.84	591,110
2022-06-24	9,150.00	9,450.00	9,150.00	9,390.00	7,334.65	730,302
2022-06-23	9,350.00	9,420.00	9,170.00	9,200.00	7,186.24	789,301
2022-06-22	9,700.00	9,700.00	9,320.00	9,330.00	7,287.78	624,236
2022-06-21	9,560.00	9,680.00	9,500.00	9,630.00	7,522.12	387,636
2022-06-20	9,780.00	9,820.00	9,490.00	9,550.00	7,459.63	556,109
2022-06-17	9,740.00	9,790.00	9,610.00	9,790.00	7,647.09	1,107,801
2022-06-16	9,970.00	10,050.00	9,810.00	9,820.00	7,670.53	646,959
2022-06-15	10,050.00	10,050.00	9,800.00	9,810.00	7,662.72	956,228
2022-06-14	9,880.00	10,050.00	9,850.00	10,050.00	7,850.18	1,010,611
2022-06-13	10,050.00	10,150.00	9,950.00	9,960.00	7,779.88	1,122,834
2022-06-10	10,250.00	10,300.00	10,100.00	10,150.00	7,928.29	627,486
2022-06-09	10,300.00	10,300.00	10,150.00	10,250.00	8,006.41	1,534,109
2022-06-08	10,350.00	10,500.00	10,250.00	10,250.00	8,006.41	477,686
2022-06-07	10,450.00	10,500.00	10,300.00	10,300.00	8,045.46	557,374
2022-06-03	10,600.00	10,650.00	10,500.00	10,500.00	8,201.68	441,400
2022-06-02	10,750.00	10,800.00	10,500.00	10,500.00	8,201.68	595,891
2022-05-31	10,700.00	10,900.00	10,650.00	10,800.00	8,436.02	1,585,318
2022-05-30	10,650.00	10,800.00	10,600.00	10,700.00	8,357.91	585,508
2022-05-27	10,550.00	10,650.00	10,500.00	10,550.00	8,240.74	674,833
2022-05-26	10,400.00	10,500.00	10,350.00	10,450.00	8,162.63	530,160
2022-05-25	10,350.00	10,450.00	10,300.00	10,400.00	8,123.57	552,267
2022-05-24	10,300.00	10,500.00	10,250.00	10,300.00	8,045.46	537,742
2022-05-23	10,200.00	10,300.00	10,150.00	10,300.00	8,045.46	413,122
2022-05-20	10,100.00	10,250.00	10,050.00	10,200.00	7,967.35	478,537
2022-05-19	10,050.00	10,150.00	10,000.00	10,050.00	7,850.18	699,478
2022-05-18	10,200.00	10,300.00	10,150.00	10,150.00	7,928.29	577,226

← NewerPage 18 of 21 · 1,223 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.