NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 13,050.00 | 13,100.00 | 13,000.00 | 13,050.00 | 9,406.52 | 518,082 |
| 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 |
| 2021-10-20 | 13,150.00 | 13,200.00 | 13,100.00 | 13,150.00 | 9,478.60 | 460,025 |
| 2021-10-19 | 13,050.00 | 13,150.00 | 12,950.00 | 13,150.00 | 9,478.60 | 322,465 |
| 2021-10-18 | 13,050.00 | 13,100.00 | 12,800.00 | 13,050.00 | 9,406.52 | 427,377 |
| 2021-10-15 | 12,950.00 | 13,100.00 | 12,900.00 | 13,000.00 | 9,370.48 | 438,046 |
| 2021-10-14 | 12,900.00 | 13,050.00 | 12,850.00 | 12,950.00 | 9,334.44 | 512,251 |
← NewerPage 21 of 21 · 1,229 trading days
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.