NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,290.00 | 14,320.00 | 14,150.00 | 14,250.00 | 12,828.55 | 442,623 |
| 2025-01-21 | 14,270.00 | 14,290.00 | 14,110.00 | 14,200.00 | 12,783.54 | 414,440 |
| 2025-01-20 | 13,910.00 | 14,390.00 | 13,910.00 | 14,210.00 | 12,792.54 | 754,997 |
| 2025-01-17 | 13,760.00 | 14,000.00 | 13,760.00 | 13,910.00 | 12,522.47 | 474,480 |
| 2025-01-16 | 13,700.00 | 13,940.00 | 13,650.00 | 13,810.00 | 12,432.44 | 616,695 |
| 2025-01-15 | 13,470.00 | 13,700.00 | 13,420.00 | 13,620.00 | 12,261.39 | 649,203 |
| 2025-01-14 | 13,550.00 | 13,550.00 | 13,380.00 | 13,410.00 | 12,072.34 | 445,513 |
| 2025-01-13 | 13,490.00 | 13,570.00 | 13,380.00 | 13,510.00 | 12,162.37 | 392,473 |
| 2025-01-10 | 13,410.00 | 13,590.00 | 13,410.00 | 13,510.00 | 12,162.37 | 524,298 |
| 2025-01-09 | 13,490.00 | 13,680.00 | 13,460.00 | 13,500.00 | 12,153.36 | 422,298 |
| 2025-01-08 | 13,380.00 | 13,640.00 | 13,380.00 | 13,500.00 | 12,153.36 | 529,425 |
| 2025-01-07 | 13,440.00 | 13,610.00 | 13,410.00 | 13,450.00 | 12,108.35 | 584,953 |
| 2025-01-06 | 13,610.00 | 13,680.00 | 13,410.00 | 13,470.00 | 12,126.36 | 477,730 |
| 2025-01-03 | 13,850.00 | 13,940.00 | 13,590.00 | 13,590.00 | 12,234.39 | 991,206 |
| 2025-01-02 | 13,940.00 | 14,240.00 | 13,780.00 | 13,990.00 | 12,594.49 | 549,685 |
| 2024-12-30 | 13,950.00 | 14,240.00 | 13,810.00 | 13,950.00 | 12,558.48 | 466,953 |
| 2024-12-27 | 13,920.00 | 14,050.00 | 13,870.00 | 13,950.00 | 12,558.48 | 377,938 |
| 2024-12-26 | 14,250.00 | 14,290.00 | 14,090.00 | 14,140.00 | 12,729.52 | 528,082 |
| 2024-12-24 | 14,210.00 | 14,320.00 | 14,120.00 | 14,250.00 | 12,828.55 | 320,292 |
| 2024-12-23 | 13,780.00 | 14,400.00 | 13,700.00 | 14,220.00 | 12,801.54 | 705,644 |
| 2024-12-20 | 13,810.00 | 13,910.00 | 13,650.00 | 13,650.00 | 12,288.40 | 784,463 |
| 2024-12-19 | 13,810.00 | 14,040.00 | 13,680.00 | 13,870.00 | 12,486.46 | 415,492 |
| 2024-12-18 | 13,800.00 | 14,050.00 | 13,730.00 | 13,950.00 | 12,558.48 | 371,972 |
| 2024-12-17 | 13,770.00 | 13,930.00 | 13,670.00 | 13,790.00 | 12,414.44 | 632,071 |
| 2024-12-16 | 13,940.00 | 14,030.00 | 13,740.00 | 13,770.00 | 12,396.43 | 289,148 |
| 2024-12-13 | 13,750.00 | 13,900.00 | 13,590.00 | 13,880.00 | 12,495.46 | 461,653 |
| 2024-12-12 | 13,830.00 | 13,910.00 | 13,690.00 | 13,790.00 | 12,414.44 | 690,957 |
| 2024-12-11 | 13,620.00 | 13,850.00 | 13,610.00 | 13,770.00 | 12,396.43 | 262,314 |
| 2024-12-10 | 13,600.00 | 13,710.00 | 13,490.00 | 13,620.00 | 12,261.39 | 464,900 |
| 2024-12-09 | 13,790.00 | 13,800.00 | 13,410.00 | 13,460.00 | 12,117.35 | 614,651 |
| 2024-12-06 | 14,050.00 | 14,190.00 | 13,710.00 | 13,900.00 | 12,513.46 | 508,153 |
| 2024-12-05 | 14,190.00 | 14,190.00 | 13,850.00 | 13,970.00 | 12,576.48 | 638,648 |
| 2024-12-04 | 14,090.00 | 14,440.00 | 14,020.00 | 14,190.00 | 12,774.54 | 811,140 |
| 2024-12-03 | 13,920.00 | 14,530.00 | 13,820.00 | 14,530.00 | 13,080.62 | 1,923,449 |
| 2024-12-02 | 13,410.00 | 13,820.00 | 13,330.00 | 13,820.00 | 12,441.44 | 927,621 |
| 2024-11-29 | 13,430.00 | 13,440.00 | 13,310.00 | 13,320.00 | 11,991.32 | 349,835 |
| 2024-11-28 | 13,450.00 | 13,470.00 | 13,210.00 | 13,440.00 | 12,099.35 | 528,775 |
| 2024-11-27 | 13,250.00 | 13,450.00 | 13,240.00 | 13,390.00 | 12,054.34 | 505,675 |
| 2024-11-26 | 13,260.00 | 13,370.00 | 13,210.00 | 13,330.00 | 12,000.32 | 300,328 |
| 2024-11-25 | 13,530.00 | 13,540.00 | 13,280.00 | 13,380.00 | 12,045.33 | 822,230 |
| 2024-11-22 | 13,590.00 | 13,650.00 | 13,350.00 | 13,400.00 | 12,063.34 | 480,860 |
| 2024-11-21 | 13,510.00 | 13,630.00 | 13,400.00 | 13,500.00 | 12,153.36 | 303,735 |
| 2024-11-20 | 13,260.00 | 13,560.00 | 13,230.00 | 13,490.00 | 12,144.36 | 364,540 |
| 2024-11-19 | 13,340.00 | 13,460.00 | 13,290.00 | 13,290.00 | 11,964.31 | 228,215 |
| 2024-11-18 | 13,150.00 | 13,520.00 | 13,150.00 | 13,370.00 | 12,036.33 | 358,449 |
| 2024-11-15 | 13,230.00 | 13,350.00 | 13,130.00 | 13,220.00 | 11,901.29 | 263,333 |
| 2024-11-14 | 13,330.00 | 13,350.00 | 13,040.00 | 13,100.00 | 11,793.26 | 448,225 |
| 2024-11-13 | 13,460.00 | 13,540.00 | 13,160.00 | 13,200.00 | 11,883.29 | 399,552 |
| 2024-11-12 | 13,560.00 | 13,740.00 | 13,530.00 | 13,530.00 | 12,180.37 | 454,264 |
| 2024-11-11 | 13,450.00 | 13,700.00 | 13,450.00 | 13,660.00 | 12,297.40 | 232,010 |
| 2024-11-08 | 13,670.00 | 13,690.00 | 13,500.00 | 13,500.00 | 12,153.36 | 210,951 |
| 2024-11-07 | 13,610.00 | 13,780.00 | 13,560.00 | 13,560.00 | 12,207.38 | 404,813 |
| 2024-11-06 | 13,610.00 | 13,760.00 | 13,540.00 | 13,750.00 | 12,378.43 | 378,894 |
| 2024-11-05 | 13,450.00 | 13,660.00 | 13,440.00 | 13,610.00 | 12,252.39 | 309,548 |
| 2024-11-04 | 13,440.00 | 13,580.00 | 13,340.00 | 13,580.00 | 12,225.38 | 464,676 |
| 2024-11-01 | 13,370.00 | 13,500.00 | 13,280.00 | 13,470.00 | 12,126.36 | 577,220 |
| 2024-10-31 | 13,800.00 | 13,810.00 | 13,370.00 | 13,370.00 | 12,036.33 | 774,718 |
| 2024-10-30 | 13,590.00 | 13,880.00 | 13,460.00 | 13,870.00 | 12,486.46 | 617,708 |
| 2024-10-29 | 13,550.00 | 13,620.00 | 13,440.00 | 13,550.00 | 12,198.38 | 449,881 |
| 2024-10-28 | 13,580.00 | 13,620.00 | 13,360.00 | 13,620.00 | 12,261.39 | 396,798 |
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.