NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 30,550.00 | 30,650.00 | 29,250.00 | 29,500.00 | 29,500.00 | 552,776 |
| 2026-07-16 | 30,750.00 | 31,350.00 | 29,750.00 | 31,000.00 | 31,000.00 | 437,936 |
| 2026-07-15 | 30,600.00 | 31,450.00 | 30,400.00 | 31,100.00 | 31,100.00 | 1,108,916 |
| 2026-07-14 | 31,300.00 | 31,450.00 | 29,700.00 | 29,800.00 | 29,800.00 | 922,752 |
| 2026-07-13 | 31,800.00 | 33,300.00 | 30,950.00 | 31,150.00 | 31,150.00 | 1,155,645 |
| 2026-07-10 | 29,800.00 | 32,200.00 | 29,600.00 | 31,600.00 | 31,600.00 | 899,330 |
| 2026-07-09 | 30,800.00 | 31,200.00 | 28,450.00 | 29,250.00 | 29,250.00 | 770,807 |
| 2026-07-08 | 31,200.00 | 32,650.00 | 30,000.00 | 30,650.00 | 30,650.00 | 679,087 |
| 2026-07-07 | 32,650.00 | 33,100.00 | 30,800.00 | 31,850.00 | 31,850.00 | 831,109 |
| 2026-07-06 | 31,700.00 | 34,100.00 | 31,300.00 | 33,100.00 | 33,100.00 | 1,108,412 |
| 2026-07-03 | 29,200.00 | 31,600.00 | 29,000.00 | 31,400.00 | 31,400.00 | 957,186 |
| 2026-07-02 | 29,700.00 | 29,700.00 | 28,250.00 | 28,950.00 | 28,950.00 | 556,109 |
| 2026-07-01 | 30,000.00 | 30,500.00 | 29,200.00 | 29,550.00 | 29,550.00 | 532,295 |
| 2026-06-30 | 29,300.00 | 29,950.00 | 29,100.00 | 29,400.00 | 29,400.00 | 639,631 |
| 2026-06-29 | 27,950.00 | 29,575.00 | 27,400.00 | 29,150.00 | 29,150.00 | 695,336 |
| 2026-06-26 | 29,050.00 | 29,300.00 | 26,600.00 | 27,700.00 | 27,700.00 | 833,603 |
| 2026-06-25 | 29,100.00 | 30,650.00 | 29,100.00 | 29,100.00 | 29,100.00 | 572,182 |
| 2026-06-24 | 28,600.00 | 29,350.00 | 28,100.00 | 28,750.00 | 28,750.00 | 576,249 |
| 2026-06-23 | 30,650.00 | 31,600.00 | 28,750.00 | 28,750.00 | 28,750.00 | 727,684 |
| 2026-06-22 | 31,600.00 | 31,600.00 | 30,050.00 | 30,800.00 | 30,800.00 | 889,700 |
| 2026-06-19 | 31,850.00 | 32,250.00 | 30,500.00 | 32,000.00 | 32,000.00 | 1,202,341 |
| 2026-06-18 | 32,150.00 | 32,650.00 | 31,300.00 | 31,450.00 | 31,450.00 | 642,522 |
| 2026-06-17 | 32,850.00 | 33,150.00 | 32,150.00 | 32,350.00 | 32,350.00 | 715,124 |
| 2026-06-16 | 32,700.00 | 33,600.00 | 32,550.00 | 32,850.00 | 32,850.00 | 994,947 |
| 2026-06-15 | 32,400.00 | 33,450.00 | 32,050.00 | 32,700.00 | 32,700.00 | 1,038,661 |
| 2026-06-12 | 32,400.00 | 32,650.00 | 31,400.00 | 31,750.00 | 31,750.00 | 1,068,844 |
| 2026-06-11 | 29,900.00 | 31,750.00 | 29,150.00 | 31,200.00 | 31,200.00 | 1,522,922 |
| 2026-06-10 | 30,750.00 | 31,400.00 | 29,600.00 | 30,500.00 | 30,500.00 | 776,054 |
| 2026-06-09 | 29,850.00 | 31,850.00 | 29,800.00 | 31,250.00 | 31,250.00 | 790,675 |
| 2026-06-08 | 29,950.00 | 30,350.00 | 29,000.00 | 29,450.00 | 29,450.00 | 1,357,408 |
| 2026-06-05 | 32,000.00 | 33,300.00 | 31,200.00 | 31,750.00 | 31,750.00 | 1,730,975 |
| 2026-06-04 | 30,900.00 | 32,450.00 | 30,750.00 | 31,600.00 | 31,600.00 | 1,068,223 |
| 2026-06-02 | 31,500.00 | 31,500.00 | 29,950.00 | 30,650.00 | 30,650.00 | 1,299,899 |
| 2026-06-01 | 30,200.00 | 31,650.00 | 29,850.00 | 31,200.00 | 31,200.00 | 1,063,664 |
| 2026-05-29 | 30,700.00 | 30,900.00 | 29,350.00 | 30,200.00 | 30,200.00 | 2,206,720 |
| 2026-05-28 | 31,200.00 | 31,250.00 | 29,550.00 | 30,450.00 | 30,450.00 | 1,043,950 |
| 2026-05-27 | 32,800.00 | 33,250.00 | 31,000.00 | 31,150.00 | 31,150.00 | 1,184,663 |
| 2026-05-26 | 33,550.00 | 34,000.00 | 31,800.00 | 32,000.00 | 32,000.00 | 1,045,049 |
| 2026-05-22 | 32,450.00 | 33,200.00 | 32,200.00 | 32,850.00 | 32,850.00 | 897,674 |
| 2026-05-21 | 31,300.00 | 32,200.00 | 31,200.00 | 31,900.00 | 31,900.00 | 1,121,477 |
| 2026-05-20 | 31,350.00 | 31,350.00 | 29,850.00 | 30,450.00 | 30,450.00 | 1,136,595 |
| 2026-05-19 | 32,000.00 | 32,250.00 | 30,300.00 | 31,050.00 | 31,050.00 | 1,211,427 |
| 2026-05-18 | 32,250.00 | 32,250.00 | 30,500.00 | 31,950.00 | 31,950.00 | 859,796 |
| 2026-05-15 | 35,450.00 | 35,900.00 | 32,050.00 | 32,550.00 | 32,550.00 | 1,051,237 |
| 2026-05-14 | 33,650.00 | 35,000.00 | 33,000.00 | 35,000.00 | 35,000.00 | 1,120,580 |
| 2026-05-13 | 33,900.00 | 34,000.00 | 32,950.00 | 33,550.00 | 33,550.00 | 831,713 |
| 2026-05-12 | 36,800.00 | 37,400.00 | 33,400.00 | 34,000.00 | 34,000.00 | 1,460,073 |
| 2026-05-11 | 37,450.00 | 37,500.00 | 35,850.00 | 36,050.00 | 36,050.00 | 803,713 |
| 2026-05-08 | 37,100.00 | 37,950.00 | 36,400.00 | 36,600.00 | 36,600.00 | 808,582 |
| 2026-05-07 | 38,300.00 | 38,300.00 | 36,200.00 | 37,700.00 | 37,700.00 | 1,266,709 |
| 2026-05-06 | 38,750.00 | 39,350.00 | 37,150.00 | 38,450.00 | 38,450.00 | 2,702,291 |
| 2026-05-04 | 34,350.00 | 36,500.00 | 33,900.00 | 36,450.00 | 36,450.00 | 2,397,495 |
| 2026-04-30 | 34,600.00 | 34,800.00 | 33,500.00 | 33,650.00 | 33,650.00 | 621,876 |
| 2026-04-29 | 35,000.00 | 35,400.00 | 34,500.00 | 34,600.00 | 34,600.00 | 613,100 |
| 2026-04-28 | 35,500.00 | 35,800.00 | 35,000.00 | 35,050.00 | 35,050.00 | 707,755 |
| 2026-04-27 | 35,500.00 | 35,900.00 | 34,700.00 | 35,250.00 | 35,250.00 | 772,342 |
| 2026-04-24 | 35,650.00 | 36,250.00 | 34,950.00 | 35,100.00 | 35,100.00 | 823,905 |
| 2026-04-23 | 36,400.00 | 36,450.00 | 34,100.00 | 34,950.00 | 34,950.00 | 982,908 |
| 2026-04-22 | 35,900.00 | 35,950.00 | 35,000.00 | 35,600.00 | 35,600.00 | 742,740 |
| 2026-04-21 | 35,450.00 | 35,950.00 | 35,250.00 | 35,950.00 | 35,950.00 | 630,615 |
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.