Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 11,800.00 | 11,840.00 | 11,720.00 | 11,750.00 | 10,327.48 | 17,608 |
| 2024-07-23 | 11,740.00 | 11,900.00 | 11,730.00 | 11,770.00 | 10,345.06 | 69,150 |
| 2024-07-22 | 11,720.00 | 11,760.00 | 11,600.00 | 11,690.00 | 10,274.74 | 49,460 |
| 2024-07-19 | 11,750.00 | 11,780.00 | 11,580.00 | 11,720.00 | 10,301.11 | 94,189 |
| 2024-07-18 | 11,730.00 | 11,790.00 | 11,650.00 | 11,760.00 | 10,336.27 | 69,733 |
| 2024-07-17 | 11,780.00 | 11,950.00 | 11,740.00 | 11,760.00 | 10,336.27 | 119,291 |
| 2024-07-16 | 11,660.00 | 11,800.00 | 11,660.00 | 11,770.00 | 10,345.06 | 106,214 |
| 2024-07-15 | 11,680.00 | 11,780.00 | 11,560.00 | 11,660.00 | 10,248.37 | 117,116 |
| 2024-07-12 | 11,730.00 | 11,730.00 | 11,550.00 | 11,650.00 | 10,239.58 | 82,816 |
| 2024-07-11 | 11,640.00 | 11,750.00 | 11,510.00 | 11,750.00 | 10,327.48 | 70,737 |
| 2024-07-10 | 11,400.00 | 11,550.00 | 11,400.00 | 11,460.00 | 10,072.59 | 36,967 |
| 2024-07-09 | 11,630.00 | 11,650.00 | 11,450.00 | 11,540.00 | 10,142.90 | 43,438 |
| 2024-07-08 | 11,630.00 | 11,630.00 | 11,530.00 | 11,610.00 | 10,204.43 | 27,390 |
| 2024-07-05 | 11,650.00 | 11,740.00 | 11,530.00 | 11,620.00 | 10,213.22 | 64,195 |
| 2024-07-04 | 11,520.00 | 11,740.00 | 11,500.00 | 11,650.00 | 10,239.58 | 153,410 |
| 2024-07-03 | 11,260.00 | 11,570.00 | 11,260.00 | 11,510.00 | 10,116.53 | 130,441 |
| 2024-07-02 | 11,380.00 | 11,380.00 | 11,290.00 | 11,350.00 | 9,975.90 | 26,089 |
| 2024-07-01 | 11,370.00 | 11,390.00 | 11,290.00 | 11,320.00 | 9,949.53 | 17,169 |
| 2024-06-28 | 11,180.00 | 11,400.00 | 11,180.00 | 11,370.00 | 9,993.48 | 48,019 |
| 2024-06-27 | 11,260.00 | 11,260.00 | 11,190.00 | 11,240.00 | 9,879.22 | 12,748 |
| 2024-06-26 | 11,260.00 | 11,320.00 | 11,250.00 | 11,260.00 | 9,896.80 | 22,298 |
| 2024-06-25 | 11,250.00 | 11,300.00 | 11,130.00 | 11,300.00 | 9,931.96 | 26,638 |
| 2024-06-24 | 11,240.00 | 11,240.00 | 11,180.00 | 11,230.00 | 9,870.43 | 14,212 |
| 2024-06-21 | 11,230.00 | 11,240.00 | 11,180.00 | 11,240.00 | 9,879.22 | 21,916 |
| 2024-06-20 | 11,090.00 | 11,290.00 | 11,090.00 | 11,230.00 | 9,870.43 | 41,759 |
| 2024-06-19 | 11,200.00 | 11,200.00 | 11,120.00 | 11,200.00 | 9,844.06 | 22,475 |
| 2024-06-18 | 11,070.00 | 11,200.00 | 11,010.00 | 11,180.00 | 9,826.48 | 47,443 |
| 2024-06-17 | 11,160.00 | 11,160.00 | 11,040.00 | 11,040.00 | 9,703.43 | 31,397 |
| 2024-06-14 | 11,080.00 | 11,170.00 | 10,900.00 | 11,170.00 | 9,817.69 | 108,154 |
| 2024-06-13 | 10,930.00 | 11,100.00 | 10,910.00 | 11,020.00 | 9,685.85 | 56,518 |
| 2024-06-12 | 10,990.00 | 10,990.00 | 10,850.00 | 10,910.00 | 9,589.17 | 46,976 |
| 2024-06-11 | 11,040.00 | 11,080.00 | 10,920.00 | 10,950.00 | 9,624.33 | 38,932 |
| 2024-06-10 | 11,070.00 | 11,100.00 | 10,800.00 | 11,040.00 | 9,703.43 | 93,605 |
| 2024-06-07 | 11,050.00 | 11,140.00 | 10,990.00 | 11,070.00 | 9,729.80 | 29,400 |
| 2024-06-05 | 11,020.00 | 11,050.00 | 10,950.00 | 11,030.00 | 9,694.64 | 44,443 |
| 2024-06-04 | 11,110.00 | 11,150.00 | 11,000.00 | 11,020.00 | 9,685.85 | 59,449 |
| 2024-06-03 | 11,100.00 | 11,180.00 | 11,090.00 | 11,120.00 | 9,773.75 | 29,714 |
| 2024-05-31 | 11,200.00 | 11,200.00 | 11,060.00 | 11,100.00 | 9,756.17 | 20,974 |
| 2024-05-30 | 11,120.00 | 11,140.00 | 11,010.00 | 11,080.00 | 9,738.59 | 35,540 |
| 2024-05-29 | 11,220.00 | 11,230.00 | 11,110.00 | 11,120.00 | 9,773.75 | 53,894 |
| 2024-05-28 | 11,210.00 | 11,230.00 | 11,170.00 | 11,220.00 | 9,861.64 | 13,252 |
| 2024-05-27 | 11,270.00 | 11,300.00 | 11,180.00 | 11,210.00 | 9,852.85 | 56,857 |
| 2024-05-24 | 11,390.00 | 11,390.00 | 11,190.00 | 11,270.00 | 9,905.59 | 97,353 |
| 2024-05-23 | 11,510.00 | 11,510.00 | 11,390.00 | 11,410.00 | 10,028.64 | 107,938 |
| 2024-05-22 | 11,500.00 | 11,530.00 | 11,460.00 | 11,510.00 | 10,116.53 | 29,254 |
| 2024-05-21 | 11,500.00 | 11,560.00 | 11,440.00 | 11,500.00 | 10,107.74 | 56,096 |
| 2024-05-20 | 11,470.00 | 11,540.00 | 11,460.00 | 11,470.00 | 10,081.38 | 32,161 |
| 2024-05-17 | 11,500.00 | 11,530.00 | 11,400.00 | 11,470.00 | 10,081.38 | 80,430 |
| 2024-05-16 | 11,450.00 | 11,530.00 | 11,450.00 | 11,490.00 | 10,098.95 | 76,550 |
| 2024-05-14 | 11,400.00 | 11,480.00 | 11,380.00 | 11,430.00 | 10,046.22 | 24,851 |
| 2024-05-13 | 11,350.00 | 11,490.00 | 11,350.00 | 11,420.00 | 10,037.43 | 62,250 |
| 2024-05-10 | 11,350.00 | 11,400.00 | 11,320.00 | 11,350.00 | 9,975.90 | 63,893 |
| 2024-05-09 | 11,340.00 | 11,350.00 | 11,250.00 | 11,290.00 | 9,923.17 | 57,603 |
| 2024-05-08 | 11,300.00 | 11,330.00 | 11,230.00 | 11,320.00 | 9,949.53 | 56,317 |
| 2024-05-07 | 11,240.00 | 11,300.00 | 11,220.00 | 11,250.00 | 9,888.01 | 51,306 |
| 2024-05-03 | 11,220.00 | 11,330.00 | 11,160.00 | 11,240.00 | 9,879.22 | 46,424 |
| 2024-05-02 | 11,190.00 | 11,320.00 | 11,190.00 | 11,220.00 | 9,861.64 | 69,811 |
| 2024-04-30 | 11,170.00 | 11,340.00 | 11,170.00 | 11,300.00 | 9,931.96 | 68,599 |
| 2024-04-29 | 11,130.00 | 11,240.00 | 11,120.00 | 11,200.00 | 9,844.06 | 56,434 |
| 2024-04-26 | 10,870.00 | 11,190.00 | 10,870.00 | 11,120.00 | 9,773.75 | 115,307 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,350.0000 KRW |
| 2025-03-28 | 1,000.0000 KRW |
| 2024-03-28 | 850.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2021-12-29 | 1,100.0000 KRW |
| 2020-12-29 | 750.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.