NH Investment & Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	11,750.00	11,850.00	11,700.00	11,800.00	9,217.13	228,211
2022-02-17	11,850.00	11,950.00	11,750.00	11,800.00	9,217.13	582,418
2022-02-16	11,800.00	11,850.00	11,750.00	11,800.00	9,217.13	324,149
2022-02-15	11,850.00	11,900.00	11,700.00	11,750.00	9,178.07	288,082
2022-02-14	11,800.00	11,900.00	11,700.00	11,900.00	9,295.24	428,704
2022-02-11	11,750.00	11,900.00	11,700.00	11,900.00	9,295.24	510,627
2022-02-10	11,900.00	11,950.00	11,750.00	11,850.00	9,256.19	609,338
2022-02-09	11,850.00	11,950.00	11,750.00	11,900.00	9,295.24	517,566
2022-02-08	11,850.00	12,050.00	11,650.00	11,800.00	9,217.13	760,027
2022-02-07	11,700.00	11,750.00	11,500.00	11,700.00	9,139.02	482,666
2022-02-04	11,550.00	11,700.00	11,450.00	11,700.00	9,139.02	416,943
2022-02-03	11,500.00	11,750.00	11,400.00	11,600.00	9,060.91	542,627
2022-01-28	11,250.00	11,400.00	11,100.00	11,400.00	8,904.68	513,773
2022-01-27	11,500.00	11,550.00	11,100.00	11,200.00	8,748.46	694,162
2022-01-26	11,200.00	11,600.00	11,200.00	11,450.00	8,943.74	702,150
2022-01-25	11,500.00	11,550.00	11,200.00	11,300.00	8,826.57	716,455
2022-01-24	11,650.00	11,750.00	11,500.00	11,550.00	9,021.85	411,249
2022-01-21	11,750.00	11,800.00	11,650.00	11,650.00	9,099.96	401,647
2022-01-20	11,800.00	11,900.00	11,750.00	11,800.00	9,217.13	427,836
2022-01-19	11,800.00	11,950.00	11,750.00	11,800.00	9,217.13	312,959
2022-01-18	12,000.00	12,000.00	11,850.00	11,900.00	9,295.24	382,137
2022-01-17	12,000.00	12,050.00	11,900.00	12,000.00	9,373.35	349,143
2022-01-14	12,200.00	12,200.00	12,000.00	12,050.00	9,412.41	434,628
2022-01-13	12,100.00	12,250.00	12,050.00	12,200.00	9,529.58	940,085
2022-01-12	11,900.00	12,100.00	11,900.00	12,100.00	9,451.46	854,719
2022-01-11	11,900.00	12,050.00	11,800.00	11,900.00	9,295.24	828,019
2022-01-10	11,900.00	11,950.00	11,750.00	11,950.00	9,334.30	681,473
2022-01-07	11,800.00	12,000.00	11,750.00	11,950.00	9,334.30	783,735
2022-01-06	12,000.00	12,100.00	11,750.00	11,750.00	9,178.07	1,463,448
2022-01-05	12,150.00	12,250.00	12,100.00	12,150.00	9,490.52	751,953
2022-01-04	12,250.00	12,250.00	12,000.00	12,200.00	9,529.58	757,712
2022-01-03	12,450.00	12,500.00	12,150.00	12,200.00	9,529.58	1,077,445
2021-12-30	12,650.00	12,650.00	12,400.00	12,500.00	9,763.91	764,858
2021-12-29	12,850.00	12,900.00	12,550.00	12,650.00	9,881.08	2,673,764
2021-12-28	13,450.00	13,600.00	13,400.00	13,600.00	9,802.96	3,888,768
2021-12-27	13,450.00	13,500.00	13,350.00	13,400.00	9,658.80	1,229,400
2021-12-24	13,400.00	13,450.00	13,300.00	13,400.00	9,658.80	1,282,719
2021-12-23	13,400.00	13,450.00	13,300.00	13,350.00	9,622.76	953,991
2021-12-22	13,450.00	13,500.00	13,350.00	13,400.00	9,658.80	691,810
2021-12-21	13,400.00	13,500.00	13,350.00	13,400.00	9,658.80	972,813
2021-12-20	13,450.00	13,500.00	13,300.00	13,350.00	9,622.76	582,044
2021-12-17	13,200.00	13,500.00	13,200.00	13,450.00	9,694.84	1,240,142
2021-12-16	13,350.00	13,400.00	13,250.00	13,300.00	9,586.72	457,964
2021-12-15	13,400.00	13,450.00	13,300.00	13,300.00	9,586.72	485,710
2021-12-14	13,350.00	13,500.00	13,250.00	13,350.00	9,622.76	891,353
2021-12-13	13,400.00	13,550.00	13,350.00	13,400.00	9,658.80	695,743
2021-12-10	13,350.00	13,400.00	13,250.00	13,350.00	9,622.76	607,518
2021-12-09	13,250.00	13,400.00	13,200.00	13,400.00	9,658.80	850,680
2021-12-08	13,250.00	13,400.00	13,200.00	13,250.00	9,550.68	674,470
2021-12-07	13,150.00	13,200.00	13,000.00	13,200.00	9,514.64	403,893
2021-12-06	12,850.00	13,200.00	12,700.00	13,100.00	9,442.56	839,447
2021-12-03	12,550.00	12,950.00	12,500.00	12,850.00	9,262.36	662,832
2021-12-02	12,350.00	12,600.00	12,300.00	12,550.00	9,046.12	621,290
2021-12-01	12,350.00	12,550.00	12,250.00	12,450.00	8,974.04	851,006
2021-11-30	12,700.00	12,750.00	12,250.00	12,350.00	8,901.96	1,174,984
2021-11-29	12,600.00	12,800.00	12,500.00	12,650.00	9,118.20	594,778
2021-11-26	13,000.00	13,000.00	12,800.00	12,800.00	9,226.32	469,351
2021-11-25	13,050.00	13,100.00	13,000.00	13,000.00	9,370.48	293,867
2021-11-24	13,050.00	13,200.00	13,000.00	13,100.00	9,442.56	429,633
2021-11-23	13,050.00	13,100.00	13,000.00	13,050.00	9,406.52	518,082

← NewerPage 20 of 21 · 1,228 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.