NH Investment & Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22,400.00	22,700.00	22,250.00	22,500.00	21,645.99	530,487
2026-01-20	22,600.00	23,050.00	22,400.00	22,900.00	22,030.80	962,744
2026-01-19	22,650.00	23,100.00	22,300.00	22,500.00	21,645.99	650,472
2026-01-16	22,450.00	22,750.00	22,300.00	22,650.00	21,790.29	979,010
2026-01-15	21,550.00	22,400.00	21,500.00	22,250.00	21,405.47	1,583,668
2026-01-14	21,350.00	21,600.00	21,050.00	21,600.00	20,780.15	965,074
2026-01-13	21,250.00	21,600.00	21,100.00	21,300.00	20,491.53	952,522
2026-01-12	21,100.00	21,300.00	20,800.00	21,050.00	20,251.02	584,379
2026-01-09	21,050.00	21,150.00	20,750.00	20,850.00	20,058.61	520,952
2026-01-08	21,200.00	21,300.00	20,750.00	20,800.00	20,010.51	904,461
2026-01-07	21,800.00	22,000.00	21,050.00	21,200.00	20,395.33	954,716
2026-01-06	21,150.00	22,050.00	21,050.00	22,050.00	21,213.07	1,435,153
2026-01-05	21,300.00	21,700.00	20,950.00	21,050.00	20,251.02	933,234
2026-01-02	21,150.00	21,300.00	20,750.00	21,300.00	20,491.53	518,457
2025-12-30	21,200.00	21,300.00	21,050.00	21,100.00	20,299.12	399,646
2025-12-29	20,900.00	21,450.00	20,750.00	21,350.00	20,539.64	710,650
2025-12-26	21,400.00	21,450.00	21,050.00	21,100.00	20,299.12	380,091
2025-12-24	21,400.00	21,550.00	21,250.00	21,300.00	20,491.53	445,432
2025-12-23	21,300.00	21,850.00	21,200.00	21,350.00	20,539.64	854,594
2025-12-22	21,100.00	21,500.00	21,050.00	21,250.00	20,443.43	531,886
2025-12-19	20,800.00	21,200.00	20,700.00	21,000.00	20,202.92	797,806
2025-12-18	20,600.00	20,800.00	20,450.00	20,600.00	19,818.10	433,370
2025-12-17	21,250.00	21,250.00	20,500.00	20,750.00	19,962.41	801,265
2025-12-16	20,950.00	21,550.00	20,900.00	21,150.00	20,347.23	1,534,933
2025-12-15	21,050.00	21,150.00	20,850.00	20,950.00	20,154.82	668,664
2025-12-12	20,850.00	21,350.00	20,700.00	21,300.00	20,491.53	1,240,224
2025-12-11	20,950.00	21,100.00	20,350.00	20,700.00	19,914.31	2,039,132
2025-12-10	21,000.00	21,150.00	20,650.00	20,750.00	19,962.41	406,302
2025-12-09	21,100.00	21,100.00	20,750.00	21,000.00	20,202.92	532,765
2025-12-08	21,600.00	21,600.00	20,950.00	21,100.00	20,299.12	522,760
2025-12-05	21,200.00	21,450.00	21,050.00	21,400.00	20,587.74	622,543
2025-12-04	21,200.00	21,450.00	21,100.00	21,350.00	20,539.64	444,055
2025-12-03	21,050.00	21,550.00	20,900.00	21,200.00	20,395.33	480,780
2025-12-02	20,750.00	21,300.00	20,700.00	21,150.00	20,347.23	597,378
2025-12-01	20,750.00	20,950.00	20,500.00	20,650.00	19,866.20	311,758
2025-11-28	20,950.00	20,950.00	20,500.00	20,650.00	19,866.20	455,528
2025-11-27	21,000.00	21,200.00	20,700.00	20,750.00	19,962.41	489,923
2025-11-26	20,750.00	21,050.00	20,700.00	21,000.00	20,202.92	517,463
2025-11-25	20,900.00	21,000.00	20,300.00	20,550.00	19,770.00	508,225
2025-11-24	20,950.00	21,000.00	20,450.00	20,550.00	19,770.00	745,275
2025-11-21	20,450.00	20,700.00	20,350.00	20,550.00	19,770.00	538,412
2025-11-20	21,300.00	21,450.00	21,000.00	21,000.00	20,202.92	741,122
2025-11-19	20,800.00	21,100.00	20,350.00	20,950.00	20,154.82	754,469
2025-11-18	21,000.00	21,250.00	20,400.00	20,550.00	19,770.00	693,166
2025-11-17	21,500.00	21,600.00	21,150.00	21,200.00	20,395.33	683,477
2025-11-14	21,650.00	22,150.00	21,300.00	21,400.00	20,587.74	879,699
2025-11-13	22,500.00	22,650.00	22,050.00	22,250.00	21,405.47	841,346
2025-11-12	21,800.00	22,800.00	21,450.00	22,450.00	21,597.88	1,466,598
2025-11-11	21,750.00	22,100.00	21,100.00	21,350.00	20,539.64	948,630
2025-11-10	20,450.00	22,150.00	20,400.00	21,950.00	21,116.86	2,104,817
2025-11-07	20,750.00	20,800.00	19,800.00	19,930.00	19,173.53	753,589
2025-11-06	20,550.00	20,800.00	20,000.00	20,600.00	19,818.10	1,401,350
2025-11-05	20,400.00	20,400.00	19,610.00	20,300.00	19,529.49	869,054
2025-11-04	20,900.00	20,900.00	20,150.00	20,250.00	19,481.39	1,239,303
2025-11-03	20,500.00	21,200.00	20,300.00	20,950.00	20,154.82	1,039,321
2025-10-31	20,400.00	20,900.00	20,100.00	20,350.00	19,577.59	1,251,552
2025-10-30	20,100.00	20,750.00	20,050.00	20,100.00	19,337.08	888,198
2025-10-29	20,400.00	20,400.00	19,700.00	19,950.00	19,192.77	1,864,440
2025-10-28	20,500.00	20,600.00	20,100.00	20,300.00	19,529.49	1,066,715
2025-10-27	20,850.00	21,300.00	20,600.00	20,700.00	19,914.31	1,009,729

← NewerPage 4 of 5 · 245 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.