NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 20,450.00 | 20,750.00 | 20,200.00 | 20,350.00 | 19,577.59 | 537,847 |
| 2025-10-22 | 20,700.00 | 20,850.00 | 20,150.00 | 20,750.00 | 19,962.41 | 501,957 |
| 2025-10-21 | 21,550.00 | 21,600.00 | 20,700.00 | 20,800.00 | 20,010.51 | 966,212 |
| 2025-10-20 | 20,000.00 | 21,450.00 | 19,700.00 | 21,400.00 | 20,587.74 | 1,345,974 |
| 2025-10-17 | 20,050.00 | 20,250.00 | 19,750.00 | 19,850.00 | 19,096.57 | 519,128 |
| 2025-10-16 | 19,760.00 | 20,700.00 | 19,760.00 | 20,250.00 | 19,481.39 | 997,698 |
| 2025-10-15 | 19,110.00 | 19,760.00 | 19,110.00 | 19,750.00 | 19,000.37 | 1,135,700 |
| 2025-10-14 | 19,150.00 | 19,420.00 | 19,060.00 | 19,090.00 | 18,365.42 | 687,683 |
| 2025-10-13 | 19,170.00 | 19,230.00 | 18,890.00 | 19,230.00 | 18,500.10 | 513,192 |
| 2025-10-10 | 19,800.00 | 19,910.00 | 19,340.00 | 19,360.00 | 18,625.17 | 956,386 |
| 2025-10-02 | 19,450.00 | 19,980.00 | 19,280.00 | 19,630.00 | 18,884.92 | 738,237 |
| 2025-10-01 | 19,510.00 | 19,550.00 | 19,260.00 | 19,270.00 | 18,538.58 | 345,122 |
| 2025-09-30 | 19,410.00 | 19,580.00 | 19,270.00 | 19,420.00 | 18,682.89 | 400,695 |
| 2025-09-29 | 19,590.00 | 19,910.00 | 19,500.00 | 19,590.00 | 18,846.44 | 638,221 |
| 2025-09-26 | 19,810.00 | 19,830.00 | 19,250.00 | 19,360.00 | 18,625.17 | 714,916 |
| 2025-09-25 | 19,810.00 | 19,850.00 | 19,550.00 | 19,710.00 | 18,961.88 | 496,800 |
| 2025-09-24 | 20,200.00 | 20,250.00 | 19,650.00 | 19,810.00 | 19,058.09 | 780,471 |
| 2025-09-23 | 20,650.00 | 20,725.00 | 20,050.00 | 20,150.00 | 19,385.18 | 656,810 |
| 2025-09-22 | 20,600.00 | 20,850.00 | 20,450.00 | 20,650.00 | 19,866.20 | 432,469 |
| 2025-09-19 | 20,700.00 | 20,800.00 | 20,450.00 | 20,600.00 | 19,818.10 | 476,311 |
| 2025-09-18 | 21,000.00 | 21,000.00 | 20,450.00 | 20,800.00 | 20,010.51 | 698,747 |
| 2025-09-17 | 21,100.00 | 21,200.00 | 20,400.00 | 20,500.00 | 19,721.90 | 764,596 |
| 2025-09-16 | 21,850.00 | 21,900.00 | 21,250.00 | 21,250.00 | 20,443.43 | 686,742 |
| 2025-09-15 | 20,800.00 | 21,800.00 | 20,800.00 | 21,650.00 | 20,828.25 | 1,310,624 |
| 2025-09-12 | 21,100.00 | 21,100.00 | 20,450.00 | 20,550.00 | 19,770.00 | 601,434 |
| 2025-09-11 | 20,900.00 | 20,950.00 | 20,150.00 | 20,650.00 | 19,866.20 | 1,069,468 |
| 2025-09-10 | 20,600.00 | 20,950.00 | 20,350.00 | 20,750.00 | 19,962.41 | 796,958 |
| 2025-09-09 | 19,450.00 | 20,500.00 | 19,410.00 | 20,200.00 | 19,433.28 | 1,378,024 |
| 2025-09-08 | 19,360.00 | 19,530.00 | 19,160.00 | 19,350.00 | 18,615.55 | 326,471 |
| 2025-09-05 | 19,290.00 | 19,460.00 | 19,180.00 | 19,240.00 | 18,509.72 | 307,359 |
| 2025-09-04 | 19,140.00 | 19,390.00 | 19,100.00 | 19,290.00 | 18,557.82 | 455,561 |
| 2025-09-03 | 19,020.00 | 19,270.00 | 19,010.00 | 19,190.00 | 18,461.62 | 391,050 |
| 2025-09-02 | 19,190.00 | 19,360.00 | 19,020.00 | 19,090.00 | 18,365.42 | 344,839 |
| 2025-09-01 | 19,330.00 | 19,430.00 | 19,090.00 | 19,120.00 | 18,394.28 | 400,192 |
| 2025-08-29 | 19,990.00 | 19,990.00 | 19,310.00 | 19,430.00 | 18,692.51 | 538,890 |
| 2025-08-28 | 19,170.00 | 19,990.00 | 19,150.00 | 19,710.00 | 18,961.88 | 832,494 |
| 2025-08-27 | 19,360.00 | 19,370.00 | 19,050.00 | 19,170.00 | 18,442.38 | 447,642 |
| 2025-08-26 | 19,400.00 | 19,460.00 | 19,140.00 | 19,320.00 | 18,586.69 | 921,196 |
| 2025-08-25 | 19,410.00 | 19,550.00 | 19,160.00 | 19,450.00 | 18,711.75 | 514,253 |
| 2025-08-22 | 19,010.00 | 19,140.00 | 18,660.00 | 19,120.00 | 18,394.28 | 1,049,838 |
| 2025-08-21 | 19,090.00 | 19,090.00 | 18,810.00 | 18,850.00 | 18,134.53 | 315,479 |
| 2025-08-20 | 19,120.00 | 19,120.00 | 18,340.00 | 18,810.00 | 18,096.04 | 573,863 |
| 2025-08-19 | 19,300.00 | 19,300.00 | 18,940.00 | 19,100.00 | 18,375.04 | 399,864 |
| 2025-08-18 | 19,250.00 | 19,340.00 | 19,090.00 | 19,190.00 | 18,461.62 | 545,710 |
| 2025-08-14 | 19,560.00 | 19,640.00 | 19,340.00 | 19,340.00 | 18,605.93 | 588,779 |
| 2025-08-13 | 19,660.00 | 19,820.00 | 19,370.00 | 19,500.00 | 18,759.85 | 377,043 |
| 2025-08-12 | 19,020.00 | 19,880.00 | 19,020.00 | 19,470.00 | 18,730.99 | 469,636 |
| 2025-08-11 | 19,410.00 | 19,500.00 | 18,950.00 | 19,110.00 | 18,384.66 | 486,673 |
| 2025-08-08 | 19,520.00 | 19,590.00 | 19,300.00 | 19,500.00 | 18,759.85 | 308,955 |
| 2025-08-07 | 19,750.00 | 19,880.00 | 19,340.00 | 19,600.00 | 18,856.06 | 478,848 |
| 2025-08-06 | 19,610.00 | 19,740.00 | 19,450.00 | 19,570.00 | 18,827.20 | 504,840 |
| 2025-08-05 | 19,210.00 | 19,950.00 | 19,210.00 | 19,640.00 | 18,894.54 | 1,025,123 |
| 2025-08-04 | 18,500.00 | 19,200.00 | 18,500.00 | 19,080.00 | 18,355.80 | 632,355 |
| 2025-08-01 | 19,900.00 | 19,900.00 | 18,640.00 | 18,660.00 | 17,951.74 | 1,211,642 |
| 2025-07-31 | 20,100.00 | 20,450.00 | 20,100.00 | 20,200.00 | 19,433.28 | 439,403 |
| 2025-07-30 | 20,400.00 | 20,650.00 | 19,960.00 | 20,000.00 | 19,240.88 | 523,110 |
| 2025-07-29 | 19,860.00 | 20,300.00 | 19,850.00 | 20,200.00 | 19,433.28 | 478,107 |
| 2025-07-28 | 20,900.00 | 21,150.00 | 19,670.00 | 20,100.00 | 19,337.08 | 1,025,054 |
| 2025-07-25 | 20,350.00 | 20,950.00 | 20,300.00 | 20,700.00 | 19,914.31 | 442,678 |
| 2025-07-24 | 21,150.00 | 21,400.00 | 20,400.00 | 20,600.00 | 19,818.10 | 856,621 |
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.