NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 21,500.00 | 21,600.00 | 20,650.00 | 21,100.00 | 20,299.12 | 823,309 |
| 2025-07-22 | 21,850.00 | 22,150.00 | 21,100.00 | 21,450.00 | 20,635.84 | 738,297 |
| 2025-07-21 | 21,550.00 | 21,900.00 | 21,500.00 | 21,700.00 | 20,876.35 | 455,808 |
| 2025-07-18 | 22,200.00 | 22,350.00 | 21,450.00 | 21,750.00 | 20,924.45 | 833,983 |
| 2025-07-17 | 22,450.00 | 22,500.00 | 22,000.00 | 22,200.00 | 21,357.37 | 575,313 |
| 2025-07-16 | 23,250.00 | 23,300.00 | 21,900.00 | 22,250.00 | 21,405.47 | 1,446,916 |
| 2025-07-15 | 23,450.00 | 23,500.00 | 23,100.00 | 23,450.00 | 22,559.93 | 899,295 |
| 2025-07-14 | 22,650.00 | 23,450.00 | 22,500.00 | 23,400.00 | 22,511.82 | 1,035,717 |
| 2025-07-11 | 22,650.00 | 23,000.00 | 22,300.00 | 22,650.00 | 21,790.29 | 1,007,812 |
| 2025-07-10 | 21,900.00 | 22,300.00 | 21,600.00 | 22,300.00 | 21,453.58 | 992,833 |
| 2025-07-09 | 21,200.00 | 22,150.00 | 20,900.00 | 21,850.00 | 21,020.66 | 1,283,441 |
| 2025-07-08 | 20,200.00 | 20,950.00 | 20,150.00 | 20,900.00 | 20,106.72 | 1,001,671 |
| 2025-07-07 | 19,700.00 | 20,250.00 | 19,500.00 | 20,200.00 | 19,433.28 | 421,067 |
| 2025-07-04 | 20,450.00 | 20,500.00 | 19,820.00 | 19,900.00 | 19,144.67 | 778,578 |
| 2025-07-03 | 20,250.00 | 20,650.00 | 20,100.00 | 20,400.00 | 19,625.69 | 873,448 |
| 2025-07-02 | 20,100.00 | 20,250.00 | 19,820.00 | 20,100.00 | 19,337.08 | 687,300 |
| 2025-07-01 | 20,200.00 | 20,550.00 | 20,000.00 | 20,100.00 | 19,337.08 | 814,143 |
| 2025-06-30 | 20,000.00 | 20,150.00 | 19,830.00 | 19,990.00 | 19,231.26 | 604,627 |
| 2025-06-27 | 20,350.00 | 20,350.00 | 19,740.00 | 19,920.00 | 19,163.91 | 995,102 |
| 2025-06-26 | 20,550.00 | 20,650.00 | 19,910.00 | 20,400.00 | 19,625.69 | 1,139,263 |
| 2025-06-25 | 21,100.00 | 21,200.00 | 20,350.00 | 20,700.00 | 19,914.31 | 1,270,734 |
| 2025-06-24 | 19,890.00 | 21,050.00 | 19,880.00 | 20,600.00 | 19,818.10 | 1,446,771 |
| 2025-06-23 | 19,050.00 | 19,640.00 | 18,910.00 | 19,420.00 | 18,682.89 | 916,363 |
| 2025-06-20 | 19,280.00 | 19,330.00 | 18,960.00 | 19,170.00 | 18,442.38 | 655,199 |
| 2025-06-19 | 19,450.00 | 19,640.00 | 18,900.00 | 19,200.00 | 18,471.24 | 724,400 |
| 2025-06-18 | 18,510.00 | 19,500.00 | 18,450.00 | 19,450.00 | 18,711.75 | 1,119,990 |
| 2025-06-17 | 19,170.00 | 19,470.00 | 18,370.00 | 18,630.00 | 17,922.88 | 1,716,224 |
| 2025-06-16 | 18,200.00 | 18,890.00 | 18,190.00 | 18,870.00 | 18,153.77 | 880,354 |
| 2025-06-13 | 18,230.00 | 18,630.00 | 18,040.00 | 18,260.00 | 17,566.92 | 863,156 |
| 2025-06-12 | 18,250.00 | 18,460.00 | 18,140.00 | 18,160.00 | 17,470.72 | 1,030,380 |
| 2025-06-11 | 18,200.00 | 18,390.00 | 17,830.00 | 18,220.00 | 17,528.44 | 1,106,932 |
| 2025-06-10 | 18,160.00 | 18,570.00 | 18,000.00 | 18,250.00 | 17,557.30 | 1,050,120 |
| 2025-06-09 | 18,090.00 | 18,720.00 | 18,020.00 | 18,050.00 | 17,364.89 | 1,341,854 |
| 2025-06-05 | 17,930.00 | 18,250.00 | 17,700.00 | 17,860.00 | 17,182.10 | 822,520 |
| 2025-06-04 | 17,770.00 | 18,400.00 | 17,550.00 | 17,920.00 | 17,239.82 | 1,533,154 |
| 2025-06-02 | 17,250.00 | 17,770.00 | 16,890.00 | 17,210.00 | 16,556.77 | 805,348 |
| 2025-05-30 | 17,950.00 | 17,990.00 | 17,160.00 | 17,240.00 | 16,585.64 | 1,411,660 |
| 2025-05-29 | 16,400.00 | 17,600.00 | 16,360.00 | 17,450.00 | 16,787.66 | 1,734,558 |
| 2025-05-28 | 16,250.00 | 16,420.00 | 16,200.00 | 16,230.00 | 15,613.97 | 680,282 |
| 2025-05-27 | 16,100.00 | 16,270.00 | 16,010.00 | 16,270.00 | 15,652.45 | 849,250 |
| 2025-05-26 | 16,200.00 | 16,250.00 | 15,970.00 | 16,250.00 | 15,633.21 | 447,645 |
| 2025-05-23 | 15,960.00 | 16,330.00 | 15,960.00 | 16,150.00 | 15,537.01 | 362,007 |
| 2025-05-22 | 15,990.00 | 16,100.00 | 15,860.00 | 15,980.00 | 15,373.46 | 488,987 |
| 2025-05-21 | 15,840.00 | 16,170.00 | 15,750.00 | 16,160.00 | 15,546.63 | 444,300 |
| 2025-05-20 | 15,720.00 | 15,950.00 | 15,720.00 | 15,840.00 | 15,238.77 | 340,523 |
| 2025-05-19 | 15,950.00 | 16,020.00 | 15,500.00 | 15,580.00 | 14,988.64 | 412,969 |
| 2025-05-16 | 16,000.00 | 16,100.00 | 15,800.00 | 16,050.00 | 15,440.80 | 419,561 |
| 2025-05-15 | 16,180.00 | 16,320.00 | 15,900.00 | 15,990.00 | 15,383.08 | 550,049 |
| 2025-05-14 | 16,260.00 | 16,550.00 | 16,230.00 | 16,280.00 | 15,662.07 | 637,500 |
| 2025-05-13 | 15,630.00 | 16,190.00 | 15,510.00 | 16,190.00 | 15,575.49 | 944,660 |
| 2025-05-12 | 15,450.00 | 16,100.00 | 15,430.00 | 15,780.00 | 15,181.05 | 980,148 |
| 2025-05-09 | 15,310.00 | 15,410.00 | 15,200.00 | 15,320.00 | 14,738.51 | 479,858 |
| 2025-05-08 | 15,270.00 | 15,390.00 | 15,190.00 | 15,330.00 | 14,748.13 | 632,730 |
| 2025-05-07 | 15,360.00 | 15,580.00 | 15,260.00 | 15,270.00 | 14,690.41 | 695,511 |
| 2025-05-02 | 15,200.00 | 15,330.00 | 15,130.00 | 15,200.00 | 14,623.07 | 449,136 |
| 2025-04-30 | 14,930.00 | 15,350.00 | 14,820.00 | 15,350.00 | 14,767.37 | 1,393,228 |
| 2025-04-29 | 14,440.00 | 14,940.00 | 14,340.00 | 14,800.00 | 14,238.25 | 925,234 |
| 2025-04-28 | 14,220.00 | 14,450.00 | 14,130.00 | 14,380.00 | 13,834.19 | 436,699 |
| 2025-04-25 | 14,250.00 | 14,310.00 | 14,160.00 | 14,260.00 | 13,718.74 | 454,534 |
| 2025-04-24 | 14,130.00 | 14,230.00 | 14,030.00 | 14,230.00 | 13,689.88 | 369,329 |
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.