NH Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13,490.00 | 13,750.00 | 13,420.00 | 13,540.00 | 12,189.37 | 398,813 |
| 2024-10-24 | 13,810.00 | 13,940.00 | 13,420.00 | 13,510.00 | 12,162.37 | 760,973 |
| 2024-10-23 | 13,950.00 | 13,980.00 | 13,780.00 | 13,800.00 | 12,423.44 | 382,324 |
| 2024-10-22 | 13,760.00 | 13,940.00 | 13,740.00 | 13,910.00 | 12,522.47 | 374,944 |
| 2024-10-21 | 13,920.00 | 13,950.00 | 13,790.00 | 13,830.00 | 12,450.45 | 282,204 |
| 2024-10-18 | 13,720.00 | 13,920.00 | 13,700.00 | 13,860.00 | 12,477.45 | 548,490 |
| 2024-10-17 | 13,820.00 | 13,850.00 | 13,660.00 | 13,660.00 | 12,297.40 | 286,545 |
| 2024-10-16 | 13,610.00 | 13,820.00 | 13,590.00 | 13,820.00 | 12,441.44 | 440,421 |
| 2024-10-15 | 13,760.00 | 13,760.00 | 13,620.00 | 13,660.00 | 12,297.40 | 425,322 |
| 2024-10-14 | 13,650.00 | 13,920.00 | 13,640.00 | 13,660.00 | 12,297.40 | 794,169 |
| 2024-10-11 | 13,670.00 | 13,720.00 | 13,580.00 | 13,650.00 | 12,288.40 | 296,031 |
| 2024-10-10 | 13,710.00 | 13,870.00 | 13,560.00 | 13,580.00 | 12,225.38 | 624,143 |
| 2024-10-08 | 13,800.00 | 13,850.00 | 13,670.00 | 13,780.00 | 12,405.43 | 353,671 |
| 2024-10-07 | 13,690.00 | 13,860.00 | 13,610.00 | 13,840.00 | 12,459.45 | 535,686 |
| 2024-10-04 | 13,420.00 | 13,770.00 | 13,320.00 | 13,760.00 | 12,387.43 | 482,594 |
| 2024-10-02 | 13,350.00 | 13,470.00 | 13,310.00 | 13,410.00 | 12,072.34 | 319,060 |
| 2024-09-30 | 13,790.00 | 13,790.00 | 13,330.00 | 13,420.00 | 12,081.34 | 687,521 |
| 2024-09-27 | 13,600.00 | 13,780.00 | 13,570.00 | 13,670.00 | 12,306.41 | 396,319 |
| 2024-09-26 | 13,380.00 | 13,650.00 | 13,250.00 | 13,650.00 | 12,288.40 | 717,382 |
| 2024-09-25 | 14,170.00 | 14,170.00 | 13,120.00 | 13,220.00 | 11,901.29 | 1,993,845 |
| 2024-09-24 | 14,190.00 | 14,190.00 | 13,910.00 | 14,080.00 | 12,675.51 | 460,844 |
| 2024-09-23 | 14,290.00 | 14,290.00 | 13,990.00 | 14,160.00 | 12,747.53 | 329,547 |
| 2024-09-20 | 14,190.00 | 14,200.00 | 13,870.00 | 14,200.00 | 12,783.54 | 831,212 |
| 2024-09-19 | 14,310.00 | 14,350.00 | 13,940.00 | 14,080.00 | 12,675.51 | 574,708 |
| 2024-09-13 | 13,740.00 | 14,270.00 | 13,660.00 | 14,180.00 | 12,765.53 | 1,144,288 |
| 2024-09-12 | 13,640.00 | 13,700.00 | 13,460.00 | 13,650.00 | 12,288.40 | 519,714 |
| 2024-09-11 | 13,950.00 | 13,950.00 | 13,450.00 | 13,520.00 | 12,171.37 | 576,511 |
| 2024-09-10 | 13,580.00 | 13,960.00 | 13,500.00 | 13,850.00 | 12,468.45 | 556,754 |
| 2024-09-09 | 13,620.00 | 13,640.00 | 13,300.00 | 13,490.00 | 12,144.36 | 499,420 |
| 2024-09-06 | 13,820.00 | 13,890.00 | 13,620.00 | 13,770.00 | 12,396.43 | 469,672 |
| 2024-09-05 | 13,900.00 | 14,000.00 | 13,770.00 | 13,840.00 | 12,459.45 | 446,701 |
| 2024-09-04 | 13,700.00 | 14,050.00 | 13,620.00 | 13,900.00 | 12,513.46 | 991,468 |
| 2024-09-03 | 13,790.00 | 14,050.00 | 13,710.00 | 13,960.00 | 12,567.48 | 608,888 |
| 2024-09-02 | 13,670.00 | 13,830.00 | 13,600.00 | 13,790.00 | 12,414.44 | 356,872 |
| 2024-08-30 | 13,700.00 | 13,780.00 | 13,560.00 | 13,660.00 | 12,297.40 | 745,317 |
| 2024-08-29 | 13,600.00 | 13,760.00 | 13,510.00 | 13,570.00 | 12,216.38 | 355,373 |
| 2024-08-28 | 13,840.00 | 13,850.00 | 13,500.00 | 13,600.00 | 12,243.39 | 550,461 |
| 2024-08-27 | 14,070.00 | 14,080.00 | 13,660.00 | 13,840.00 | 12,459.45 | 594,578 |
| 2024-08-26 | 13,880.00 | 14,110.00 | 13,820.00 | 14,010.00 | 12,612.49 | 1,040,599 |
| 2024-08-23 | 13,780.00 | 13,930.00 | 13,730.00 | 13,830.00 | 12,450.45 | 385,428 |
| 2024-08-22 | 13,890.00 | 13,890.00 | 13,660.00 | 13,860.00 | 12,477.45 | 338,622 |
| 2024-08-21 | 13,850.00 | 13,890.00 | 13,690.00 | 13,890.00 | 12,504.46 | 299,209 |
| 2024-08-20 | 13,660.00 | 13,890.00 | 13,630.00 | 13,820.00 | 12,441.44 | 712,326 |
| 2024-08-19 | 13,520.00 | 13,760.00 | 13,480.00 | 13,620.00 | 12,261.39 | 429,704 |
| 2024-08-16 | 13,490.00 | 13,700.00 | 13,380.00 | 13,520.00 | 12,171.37 | 694,635 |
| 2024-08-14 | 13,360.00 | 13,370.00 | 13,090.00 | 13,360.00 | 12,027.33 | 576,152 |
| 2024-08-13 | 13,370.00 | 13,410.00 | 13,220.00 | 13,330.00 | 12,000.32 | 627,719 |
| 2024-08-12 | 13,390.00 | 13,500.00 | 13,250.00 | 13,310.00 | 11,982.32 | 358,588 |
| 2024-08-09 | 13,460.00 | 13,480.00 | 13,210.00 | 13,360.00 | 12,027.33 | 547,060 |
| 2024-08-08 | 13,110.00 | 13,570.00 | 13,060.00 | 13,400.00 | 12,063.34 | 678,369 |
| 2024-08-07 | 12,860.00 | 13,390.00 | 12,840.00 | 13,270.00 | 11,946.31 | 561,399 |
| 2024-08-06 | 13,110.00 | 13,290.00 | 12,810.00 | 12,950.00 | 11,658.23 | 1,270,133 |
| 2024-08-05 | 13,220.00 | 13,220.00 | 12,600.00 | 12,710.00 | 11,442.17 | 1,346,692 |
| 2024-08-02 | 13,880.00 | 14,130.00 | 13,460.00 | 13,570.00 | 12,216.38 | 959,129 |
| 2024-08-01 | 13,860.00 | 14,400.00 | 13,760.00 | 14,170.00 | 12,756.53 | 1,179,682 |
| 2024-07-31 | 13,910.00 | 14,050.00 | 13,860.00 | 13,900.00 | 12,513.46 | 494,812 |
| 2024-07-30 | 13,850.00 | 14,080.00 | 13,690.00 | 13,900.00 | 12,513.46 | 660,798 |
| 2024-07-29 | 13,530.00 | 14,120.00 | 13,410.00 | 13,890.00 | 12,504.46 | 1,142,837 |
| 2024-07-26 | 13,330.00 | 13,600.00 | 13,250.00 | 13,510.00 | 12,162.37 | 469,470 |
| 2024-07-25 | 13,460.00 | 13,470.00 | 13,200.00 | 13,200.00 | 11,883.29 | 362,638 |
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.