NH Investment & Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	12,950.00	13,200.00	12,950.00	13,100.00	9,442.56	603,025
2021-11-19	13,050.00	13,100.00	12,950.00	13,000.00	9,370.48	325,680
2021-11-18	13,050.00	13,100.00	13,000.00	13,050.00	9,406.52	309,882
2021-11-17	13,250.00	13,250.00	13,000.00	13,100.00	9,442.56	505,110
2021-11-16	13,200.00	13,300.00	13,100.00	13,300.00	9,586.72	583,799
2021-11-15	13,050.00	13,200.00	13,000.00	13,200.00	9,514.64	372,983
2021-11-12	12,900.00	13,150.00	12,900.00	13,050.00	9,406.52	387,517
2021-11-11	12,850.00	12,950.00	12,800.00	12,900.00	9,298.40	456,753
2021-11-10	12,900.00	13,000.00	12,850.00	12,900.00	9,298.40	384,797
2021-11-09	13,000.00	13,100.00	12,950.00	12,950.00	9,334.44	465,469
2021-11-08	13,000.00	13,100.00	12,850.00	13,000.00	9,370.48	349,039
2021-11-05	13,050.00	13,100.00	12,850.00	12,950.00	9,334.44	440,811
2021-11-04	13,000.00	13,100.00	12,950.00	13,000.00	9,370.48	539,530
2021-11-03	13,050.00	13,100.00	12,850.00	12,900.00	9,298.40	597,978
2021-11-02	13,050.00	13,200.00	13,050.00	13,050.00	9,406.52	465,660
2021-11-01	13,100.00	13,250.00	12,950.00	13,050.00	9,406.52	638,716
2021-10-29	13,250.00	13,250.00	13,000.00	13,150.00	9,478.60	704,655
2021-10-28	13,250.00	13,350.00	13,100.00	13,100.00	9,442.56	811,501
2021-10-27	13,400.00	13,500.00	13,250.00	13,250.00	9,550.68	1,003,418
2021-10-26	13,350.00	13,450.00	13,250.00	13,450.00	9,694.84	644,111
2021-10-25	13,150.00	13,300.00	13,000.00	13,250.00	9,550.68	760,941
2021-10-22	13,200.00	13,250.00	13,100.00	13,100.00	9,442.56	383,145
2021-10-21	13,150.00	13,300.00	13,100.00	13,250.00	9,550.68	545,563

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.