NH Investment & Securities Co Ltd historical data

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

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

← NewerPage 2 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.