NH Investment & Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	35,050.00	35,750.00	34,800.00	35,150.00	35,150.00	581,857
2026-04-17	35,300.00	35,400.00	34,800.00	35,300.00	35,300.00	623,866
2026-04-16	35,900.00	35,950.00	34,850.00	35,200.00	35,200.00	667,825
2026-04-15	36,300.00	36,350.00	35,100.00	35,350.00	35,350.00	887,492
2026-04-14	34,800.00	35,750.00	34,700.00	35,200.00	35,200.00	874,254
2026-04-13	33,400.00	34,100.00	33,200.00	33,850.00	33,850.00	628,538
2026-04-10	34,100.00	35,000.00	33,850.00	34,050.00	34,050.00	801,798
2026-04-09	33,350.00	34,450.00	33,150.00	33,500.00	33,500.00	1,080,617
2026-04-08	32,600.00	34,350.00	32,400.00	33,850.00	33,850.00	1,327,868
2026-04-07	30,900.00	31,600.00	30,200.00	30,550.00	30,550.00	741,570
2026-04-06	29,950.00	31,100.00	29,800.00	30,450.00	30,450.00	833,235
2026-04-03	30,500.00	30,750.00	29,700.00	29,950.00	29,950.00	535,635
2026-04-02	31,950.00	32,400.00	29,300.00	29,750.00	29,750.00	1,192,519
2026-04-01	31,050.00	32,100.00	30,800.00	31,850.00	31,850.00	898,244
2026-03-31	30,300.00	30,850.00	29,500.00	29,600.00	29,600.00	1,540,647
2026-03-30	31,700.00	32,100.00	30,500.00	30,950.00	30,950.00	1,647,274
2026-03-27	32,350.00	35,150.00	32,150.00	34,250.00	32,950.00	1,078,231
2026-03-26	34,450.00	34,500.00	33,150.00	33,250.00	31,987.96	752,020
2026-03-25	33,950.00	35,150.00	33,850.00	34,300.00	32,998.10	977,000
2026-03-24	34,100.00	34,150.00	32,450.00	32,950.00	31,699.34	832,878
2026-03-23	34,050.00	34,200.00	32,650.00	32,700.00	31,458.83	1,125,405
2026-03-20	33,800.00	35,800.00	33,800.00	35,600.00	34,248.76	1,466,630
2026-03-19	33,150.00	33,750.00	32,900.00	33,400.00	32,132.26	673,415
2026-03-18	33,050.00	34,250.00	33,050.00	34,200.00	32,901.90	976,125
2026-03-17	32,700.00	33,050.00	32,200.00	32,400.00	31,170.22	549,879
2026-03-16	31,850.00	33,000.00	31,550.00	31,750.00	30,544.89	1,079,730
2026-03-13	31,250.00	32,350.00	31,000.00	31,700.00	30,496.79	1,038,286
2026-03-12	33,200.00	33,200.00	32,100.00	32,550.00	31,314.53	1,315,355
2026-03-11	32,500.00	34,100.00	32,500.00	33,300.00	32,036.06	1,398,587
2026-03-10	32,100.00	32,100.00	30,750.00	31,400.00	30,208.18	872,581
2026-03-09	29,550.00	30,650.00	29,100.00	30,550.00	29,390.44	914,249
2026-03-06	31,400.00	32,650.00	30,900.00	32,200.00	30,977.81	953,775
2026-03-05	31,750.00	33,000.00	31,500.00	32,050.00	30,833.50	1,355,564
2026-03-04	30,900.00	32,100.00	28,550.00	28,800.00	27,706.86	1,927,329
2026-03-03	35,000.00	35,000.00	33,150.00	33,300.00	32,036.06	1,631,800
2026-02-27	35,700.00	35,850.00	34,800.00	35,500.00	34,152.55	1,954,697
2026-02-26	36,000.00	37,250.00	35,350.00	36,500.00	35,114.60	1,760,825
2026-02-25	37,300.00	37,350.00	36,000.00	36,400.00	35,018.39	1,570,132
2026-02-24	37,250.00	37,300.00	35,250.00	36,400.00	35,018.39	2,698,783
2026-02-23	40,850.00	41,350.00	37,850.00	38,350.00	36,894.38	2,667,473
2026-02-20	42,450.00	42,600.00	38,100.00	39,200.00	37,712.12	4,574,149
2026-02-19	36,050.00	37,000.00	34,800.00	36,750.00	35,355.11	3,112,595
2026-02-13	30,300.00	32,250.00	29,600.00	30,900.00	29,727.15	2,701,427
2026-02-12	29,500.00	29,900.00	29,100.00	29,150.00	28,043.58	1,343,089
2026-02-11	29,050.00	29,050.00	28,100.00	29,000.00	27,899.27	1,216,479
2026-02-10	27,350.00	29,400.00	27,300.00	28,450.00	27,370.15	1,580,715
2026-02-09	26,950.00	27,500.00	26,600.00	26,750.00	25,734.67	1,025,337
2026-02-06	25,500.00	26,100.00	24,550.00	25,950.00	24,965.04	868,253
2026-02-05	26,750.00	27,300.00	26,150.00	26,300.00	25,301.75	948,626
2026-02-04	27,100.00	27,700.00	26,550.00	27,100.00	26,071.39	1,206,584
2026-02-03	26,050.00	27,450.00	25,950.00	27,050.00	26,023.28	1,164,308
2026-02-02	26,950.00	26,950.00	24,650.00	25,150.00	24,195.40	1,170,374
2026-01-30	26,050.00	27,650.00	25,850.00	27,050.00	26,023.28	1,696,981
2026-01-29	24,900.00	26,250.00	24,300.00	26,050.00	25,061.24	1,497,255
2026-01-28	24,850.00	25,500.00	24,650.00	24,900.00	23,954.89	982,547
2026-01-27	23,800.00	24,750.00	23,700.00	24,600.00	23,666.28	811,427
2026-01-26	24,050.00	24,300.00	23,700.00	23,800.00	22,896.64	688,785
2026-01-23	23,150.00	24,500.00	23,150.00	24,000.00	23,089.05	1,951,274
2026-01-22	22,850.00	23,900.00	22,700.00	22,850.00	21,982.70	1,022,401
2026-01-21	22,400.00	22,700.00	22,250.00	22,500.00	21,645.99	530,487

← NewerPage 3 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.