NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,100.00 | 14,190.00 | 13,990.00 | 14,130.00 | 13,593.68 | 422,798 |
| 2025-04-22 | 13,590.00 | 13,980.00 | 13,490.00 | 13,950.00 | 13,420.51 | 618,837 |
| 2025-04-21 | 13,450.00 | 13,660.00 | 13,410.00 | 13,630.00 | 13,112.66 | 391,097 |
| 2025-04-18 | 13,150.00 | 13,440.00 | 13,120.00 | 13,380.00 | 12,872.15 | 272,269 |
| 2025-04-17 | 13,230.00 | 13,300.00 | 13,100.00 | 13,160.00 | 12,660.50 | 286,253 |
| 2025-04-16 | 13,140.00 | 13,300.00 | 13,080.00 | 13,210.00 | 12,708.60 | 271,032 |
| 2025-04-15 | 12,910.00 | 13,160.00 | 12,850.00 | 13,140.00 | 12,641.26 | 564,608 |
| 2025-04-14 | 12,780.00 | 12,990.00 | 12,780.00 | 12,910.00 | 12,419.99 | 333,574 |
| 2025-04-11 | 12,750.00 | 12,780.00 | 12,600.00 | 12,780.00 | 12,294.92 | 417,255 |
| 2025-04-10 | 12,650.00 | 12,840.00 | 12,620.00 | 12,830.00 | 12,343.02 | 727,869 |
| 2025-04-09 | 12,600.00 | 12,680.00 | 12,110.00 | 12,200.00 | 11,736.93 | 727,318 |
| 2025-04-08 | 12,840.00 | 12,910.00 | 12,670.00 | 12,730.00 | 12,246.82 | 577,571 |
| 2025-04-07 | 13,170.00 | 13,170.00 | 12,680.00 | 12,700.00 | 12,217.96 | 911,892 |
| 2025-04-04 | 13,340.00 | 13,540.00 | 13,220.00 | 13,420.00 | 12,910.63 | 650,962 |
| 2025-04-03 | 13,700.00 | 13,700.00 | 13,320.00 | 13,450.00 | 12,939.49 | 1,093,838 |
| 2025-04-02 | 13,780.00 | 13,950.00 | 13,600.00 | 13,910.00 | 13,382.03 | 670,453 |
| 2025-04-01 | 14,060.00 | 14,190.00 | 13,760.00 | 13,800.00 | 13,276.20 | 704,154 |
| 2025-03-31 | 14,130.00 | 14,300.00 | 13,940.00 | 14,020.00 | 13,487.85 | 533,832 |
| 2025-03-28 | 13,920.00 | 14,390.00 | 13,910.00 | 14,380.00 | 13,834.19 | 815,474 |
| 2025-03-27 | 14,970.00 | 15,020.00 | 14,770.00 | 14,790.00 | 13,314.69 | 527,187 |
| 2025-03-26 | 14,940.00 | 15,070.00 | 14,720.00 | 14,970.00 | 13,476.73 | 704,017 |
| 2025-03-25 | 14,680.00 | 14,940.00 | 14,680.00 | 14,930.00 | 13,440.72 | 460,750 |
| 2025-03-24 | 14,810.00 | 14,990.00 | 14,680.00 | 14,770.00 | 13,296.68 | 611,056 |
| 2025-03-21 | 14,930.00 | 15,040.00 | 14,850.00 | 14,850.00 | 13,368.70 | 788,119 |
| 2025-03-20 | 15,050.00 | 15,180.00 | 14,970.00 | 15,040.00 | 13,539.75 | 349,199 |
| 2025-03-19 | 15,210.00 | 15,270.00 | 14,990.00 | 15,010.00 | 13,512.74 | 506,250 |
| 2025-03-18 | 15,080.00 | 15,340.00 | 14,990.00 | 15,150.00 | 13,638.78 | 590,268 |
| 2025-03-17 | 14,600.00 | 15,040.00 | 14,590.00 | 15,040.00 | 13,539.75 | 717,687 |
| 2025-03-14 | 14,660.00 | 14,700.00 | 14,460.00 | 14,490.00 | 13,044.61 | 425,011 |
| 2025-03-13 | 14,500.00 | 14,890.00 | 14,500.00 | 14,730.00 | 13,260.67 | 1,015,834 |
| 2025-03-12 | 14,500.00 | 14,650.00 | 14,430.00 | 14,600.00 | 13,143.64 | 564,498 |
| 2025-03-11 | 14,490.00 | 14,610.00 | 14,430.00 | 14,460.00 | 13,017.60 | 501,573 |
| 2025-03-10 | 14,770.00 | 14,850.00 | 14,610.00 | 14,610.00 | 13,152.64 | 630,656 |
| 2025-03-07 | 15,050.00 | 15,070.00 | 14,820.00 | 14,850.00 | 13,368.70 | 388,194 |
| 2025-03-06 | 14,850.00 | 14,960.00 | 14,600.00 | 14,940.00 | 13,449.72 | 310,420 |
| 2025-03-05 | 14,990.00 | 15,060.00 | 14,470.00 | 14,680.00 | 13,215.66 | 645,556 |
| 2025-03-04 | 15,000.00 | 15,140.00 | 14,800.00 | 14,920.00 | 13,431.72 | 379,737 |
| 2025-02-28 | 15,240.00 | 15,260.00 | 14,890.00 | 14,890.00 | 13,404.71 | 1,404,885 |
| 2025-02-27 | 15,210.00 | 15,320.00 | 15,080.00 | 15,320.00 | 13,791.82 | 346,623 |
| 2025-02-26 | 15,200.00 | 15,340.00 | 15,160.00 | 15,280.00 | 13,755.81 | 431,228 |
| 2025-02-25 | 14,950.00 | 15,230.00 | 14,940.00 | 15,160.00 | 13,647.78 | 503,646 |
| 2025-02-24 | 15,040.00 | 15,110.00 | 14,970.00 | 15,020.00 | 13,521.74 | 220,743 |
| 2025-02-21 | 15,150.00 | 15,230.00 | 14,900.00 | 15,090.00 | 13,584.76 | 269,074 |
| 2025-02-20 | 15,010.00 | 15,320.00 | 15,010.00 | 15,150.00 | 13,638.78 | 650,232 |
| 2025-02-19 | 15,020.00 | 15,200.00 | 14,990.00 | 15,160.00 | 13,647.78 | 470,630 |
| 2025-02-18 | 15,140.00 | 15,240.00 | 14,970.00 | 15,060.00 | 13,557.75 | 420,849 |
| 2025-02-17 | 14,870.00 | 15,250.00 | 14,800.00 | 15,140.00 | 13,629.77 | 599,395 |
| 2025-02-14 | 14,500.00 | 14,850.00 | 14,500.00 | 14,740.00 | 13,269.67 | 562,799 |
| 2025-02-13 | 14,790.00 | 14,800.00 | 14,430.00 | 14,510.00 | 13,062.62 | 717,513 |
| 2025-02-12 | 14,670.00 | 14,900.00 | 14,560.00 | 14,770.00 | 13,296.68 | 572,971 |
| 2025-02-11 | 14,540.00 | 14,690.00 | 14,400.00 | 14,530.00 | 13,080.62 | 472,395 |
| 2025-02-10 | 14,510.00 | 14,680.00 | 14,390.00 | 14,540.00 | 13,089.62 | 710,042 |
| 2025-02-07 | 13,940.00 | 14,550.00 | 13,930.00 | 14,530.00 | 13,080.62 | 1,179,462 |
| 2025-02-06 | 14,290.00 | 14,310.00 | 13,930.00 | 14,010.00 | 12,612.49 | 646,064 |
| 2025-02-05 | 14,300.00 | 14,400.00 | 14,170.00 | 14,200.00 | 12,783.54 | 457,406 |
| 2025-02-04 | 14,250.00 | 14,350.00 | 14,150.00 | 14,270.00 | 12,846.56 | 335,651 |
| 2025-02-03 | 14,170.00 | 14,300.00 | 14,080.00 | 14,240.00 | 12,819.55 | 622,515 |
| 2025-01-31 | 14,460.00 | 14,460.00 | 14,160.00 | 14,440.00 | 12,999.60 | 454,127 |
| 2025-01-24 | 14,300.00 | 14,370.00 | 14,150.00 | 14,270.00 | 12,846.56 | 350,778 |
| 2025-01-23 | 14,290.00 | 14,470.00 | 14,240.00 | 14,290.00 | 12,864.56 | 532,125 |
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.