NH Investment & Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10,200.00	10,300.00	10,150.00	10,150.00	7,928.29	577,226
2022-05-17	10,150.00	10,200.00	10,100.00	10,150.00	7,928.29	667,737
2022-05-16	10,300.00	10,350.00	10,100.00	10,100.00	7,889.24	551,410
2022-05-13	10,100.00	10,250.00	10,050.00	10,200.00	7,967.35	587,425
2022-05-12	10,100.00	10,100.00	10,000.00	10,000.00	7,811.13	1,147,967
2022-05-11	10,200.00	10,250.00	10,150.00	10,150.00	7,928.29	483,744
2022-05-10	10,350.00	10,350.00	10,150.00	10,250.00	8,006.41	1,127,703
2022-05-09	10,450.00	10,500.00	10,350.00	10,400.00	8,123.57	576,668
2022-05-06	10,550.00	10,600.00	10,450.00	10,450.00	8,162.63	687,693
2022-05-04	10,700.00	10,700.00	10,600.00	10,600.00	8,279.79	496,080
2022-05-03	10,750.00	10,800.00	10,650.00	10,650.00	8,318.85	605,150
2022-05-02	10,700.00	10,850.00	10,600.00	10,800.00	8,436.02	531,712
2022-04-29	10,600.00	10,850.00	10,550.00	10,850.00	8,475.07	712,800
2022-04-28	10,450.00	10,550.00	10,400.00	10,550.00	8,240.74	702,321
2022-04-27	10,450.00	10,450.00	10,350.00	10,400.00	8,123.57	766,535
2022-04-26	10,550.00	10,650.00	10,500.00	10,650.00	8,318.85	621,772
2022-04-25	10,700.00	10,800.00	10,500.00	10,500.00	8,201.68	1,513,609
2022-04-22	10,900.00	11,000.00	10,850.00	10,900.00	8,514.13	1,024,711
2022-04-21	11,000.00	11,100.00	10,900.00	11,050.00	8,631.30	883,023
2022-04-20	11,050.00	11,100.00	10,950.00	10,950.00	8,553.18	1,073,339
2022-04-19	11,050.00	11,100.00	11,000.00	11,050.00	8,631.30	885,833
2022-04-18	11,100.00	11,100.00	10,950.00	11,050.00	8,631.30	846,382
2022-04-15	11,250.00	11,250.00	11,050.00	11,100.00	8,670.35	1,132,908
2022-04-14	11,400.00	11,400.00	11,200.00	11,250.00	8,787.52	1,447,815
2022-04-13	11,300.00	11,400.00	11,250.00	11,400.00	8,904.68	492,587
2022-04-12	11,350.00	11,400.00	11,250.00	11,250.00	8,787.52	510,392
2022-04-11	11,300.00	11,400.00	11,250.00	11,350.00	8,865.63	620,418
2022-04-08	11,250.00	11,350.00	11,200.00	11,300.00	8,826.57	448,762
2022-04-07	11,300.00	11,350.00	11,250.00	11,250.00	8,787.52	782,242
2022-04-06	11,400.00	11,450.00	11,350.00	11,350.00	8,865.63	716,147
2022-04-05	11,550.00	11,550.00	11,400.00	11,450.00	8,943.74	500,298
2022-04-04	11,500.00	11,550.00	11,400.00	11,550.00	9,021.85	442,337
2022-04-01	11,400.00	11,500.00	11,350.00	11,450.00	8,943.74	725,083
2022-03-31	11,400.00	11,450.00	11,350.00	11,400.00	8,904.68	611,862
2022-03-30	11,500.00	11,500.00	11,350.00	11,400.00	8,904.68	608,569
2022-03-29	11,450.00	11,500.00	11,350.00	11,400.00	8,904.68	590,700
2022-03-28	11,350.00	11,450.00	11,300.00	11,450.00	8,943.74	390,067
2022-03-25	11,450.00	11,500.00	11,350.00	11,350.00	8,865.63	460,120
2022-03-24	11,350.00	11,450.00	11,300.00	11,450.00	8,943.74	584,295
2022-03-23	11,400.00	11,500.00	11,350.00	11,400.00	8,904.68	740,322
2022-03-22	11,300.00	11,400.00	11,250.00	11,400.00	8,904.68	380,729
2022-03-21	11,500.00	11,550.00	11,250.00	11,300.00	8,826.57	1,016,465
2022-03-18	11,500.00	11,550.00	11,350.00	11,450.00	8,943.74	2,238,355
2022-03-17	11,400.00	11,700.00	11,350.00	11,500.00	8,982.80	1,369,871
2022-03-16	11,350.00	11,400.00	11,250.00	11,350.00	8,865.63	1,165,165
2022-03-15	11,300.00	11,400.00	11,250.00	11,300.00	8,826.57	637,804
2022-03-14	11,300.00	11,500.00	11,300.00	11,300.00	8,826.57	599,751
2022-03-11	11,350.00	11,400.00	11,300.00	11,350.00	8,865.63	536,561
2022-03-10	11,500.00	11,550.00	11,350.00	11,400.00	8,904.68	627,855
2022-03-08	11,300.00	11,350.00	11,150.00	11,250.00	8,787.52	507,857
2022-03-07	11,600.00	11,650.00	11,350.00	11,400.00	8,904.68	646,783
2022-03-04	11,850.00	11,850.00	11,700.00	11,750.00	9,178.07	341,438
2022-03-03	11,850.00	11,900.00	11,700.00	11,900.00	9,295.24	589,683
2022-03-02	11,500.00	11,800.00	11,450.00	11,800.00	9,217.13	844,973
2022-02-28	11,650.00	11,700.00	11,450.00	11,550.00	9,021.85	756,718
2022-02-25	11,550.00	11,700.00	11,500.00	11,650.00	9,099.96	398,336
2022-02-24	11,650.00	11,700.00	11,400.00	11,500.00	8,982.80	574,730
2022-02-23	11,700.00	11,850.00	11,650.00	11,750.00	9,178.07	484,665
2022-02-22	11,600.00	11,750.00	11,550.00	11,700.00	9,139.02	403,622
2022-02-21	11,650.00	11,850.00	11,600.00	11,750.00	9,178.07	296,968

← NewerPage 19 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.