Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,870.00 | 11,190.00 | 10,870.00 | 11,120.00 | 9,773.75 | 115,307 |
| 2024-04-25 | 10,750.00 | 10,840.00 | 10,700.00 | 10,840.00 | 9,527.65 | 77,890 |
| 2024-04-24 | 10,800.00 | 10,800.00 | 10,660.00 | 10,780.00 | 9,474.91 | 30,343 |
| 2024-04-23 | 10,610.00 | 10,790.00 | 10,610.00 | 10,680.00 | 9,387.02 | 56,782 |
| 2024-04-22 | 10,470.00 | 10,630.00 | 10,470.00 | 10,610.00 | 9,325.49 | 74,635 |
| 2024-04-19 | 10,430.00 | 10,480.00 | 10,350.00 | 10,440.00 | 9,176.07 | 51,193 |
| 2024-04-18 | 10,300.00 | 10,450.00 | 10,300.00 | 10,450.00 | 9,184.86 | 25,133 |
| 2024-04-17 | 10,220.00 | 10,360.00 | 10,220.00 | 10,300.00 | 9,053.02 | 20,810 |
| 2024-04-16 | 10,410.00 | 10,470.00 | 10,250.00 | 10,250.00 | 9,009.08 | 71,888 |
| 2024-04-15 | 10,380.00 | 10,470.00 | 10,260.00 | 10,400.00 | 9,140.92 | 43,846 |
| 2024-04-12 | 10,510.00 | 10,590.00 | 10,420.00 | 10,430.00 | 9,167.28 | 35,338 |
| 2024-04-11 | 10,530.00 | 10,600.00 | 10,480.00 | 10,500.00 | 9,228.81 | 42,351 |
| 2024-04-09 | 10,720.00 | 10,730.00 | 10,580.00 | 10,680.00 | 9,387.02 | 61,805 |
| 2024-04-08 | 10,730.00 | 10,730.00 | 10,500.00 | 10,670.00 | 9,378.23 | 48,970 |
| 2024-04-05 | 10,500.00 | 10,620.00 | 10,460.00 | 10,560.00 | 9,281.55 | 43,276 |
| 2024-04-04 | 10,500.00 | 10,670.00 | 10,490.00 | 10,510.00 | 9,237.60 | 74,568 |
| 2024-04-03 | 10,490.00 | 10,560.00 | 10,440.00 | 10,490.00 | 9,220.02 | 44,447 |
| 2024-04-02 | 10,500.00 | 10,600.00 | 10,480.00 | 10,500.00 | 9,228.81 | 60,213 |
| 2024-04-01 | 10,700.00 | 10,770.00 | 10,460.00 | 10,490.00 | 9,220.02 | 151,646 |
| 2024-03-29 | 10,760.00 | 10,900.00 | 10,660.00 | 10,730.00 | 9,430.96 | 119,030 |
| 2024-03-28 | 10,850.00 | 10,990.00 | 10,590.00 | 10,830.00 | 9,518.86 | 325,822 |
| 2024-03-27 | 11,880.00 | 11,930.00 | 11,480.00 | 11,500.00 | 9,360.65 | 334,458 |
| 2024-03-26 | 11,940.00 | 12,000.00 | 11,890.00 | 11,930.00 | 9,710.66 | 285,551 |
| 2024-03-25 | 12,000.00 | 12,020.00 | 11,840.00 | 11,940.00 | 9,718.80 | 228,930 |
| 2024-03-22 | 11,940.00 | 12,000.00 | 11,890.00 | 11,960.00 | 9,735.08 | 147,114 |
| 2024-03-21 | 11,830.00 | 11,890.00 | 11,800.00 | 11,890.00 | 9,678.10 | 139,261 |
| 2024-03-20 | 11,820.00 | 11,830.00 | 11,740.00 | 11,770.00 | 9,580.42 | 74,211 |
| 2024-03-19 | 11,930.00 | 11,930.00 | 11,700.00 | 11,720.00 | 9,539.72 | 174,942 |
| 2024-03-18 | 11,990.00 | 12,050.00 | 11,710.00 | 11,940.00 | 9,718.80 | 133,936 |
| 2024-03-15 | 11,960.00 | 12,250.00 | 11,920.00 | 11,980.00 | 9,751.35 | 208,565 |
| 2024-03-14 | 11,620.00 | 11,960.00 | 11,570.00 | 11,950.00 | 9,726.94 | 250,922 |
| 2024-03-13 | 11,210.00 | 11,670.00 | 11,210.00 | 11,620.00 | 9,458.33 | 374,367 |
| 2024-03-12 | 11,000.00 | 11,200.00 | 10,960.00 | 11,140.00 | 9,067.62 | 274,015 |
| 2024-03-11 | 10,920.00 | 10,990.00 | 10,790.00 | 10,850.00 | 8,831.57 | 66,226 |
| 2024-03-08 | 11,000.00 | 11,030.00 | 10,940.00 | 10,990.00 | 8,945.52 | 43,040 |
| 2024-03-07 | 10,830.00 | 10,990.00 | 10,810.00 | 10,980.00 | 8,937.38 | 77,020 |
| 2024-03-06 | 10,820.00 | 10,850.00 | 10,750.00 | 10,830.00 | 8,815.29 | 47,709 |
| 2024-03-05 | 10,790.00 | 10,900.00 | 10,790.00 | 10,830.00 | 8,815.29 | 49,050 |
| 2024-03-04 | 10,690.00 | 10,820.00 | 10,690.00 | 10,820.00 | 8,807.15 | 114,069 |
| 2024-02-29 | 10,500.00 | 10,710.00 | 10,490.00 | 10,690.00 | 8,701.33 | 77,741 |
| 2024-02-28 | 10,460.00 | 10,510.00 | 10,400.00 | 10,510.00 | 8,554.82 | 57,521 |
| 2024-02-27 | 10,510.00 | 10,620.00 | 10,460.00 | 10,460.00 | 8,514.12 | 40,340 |
| 2024-02-26 | 10,590.00 | 10,590.00 | 10,500.00 | 10,520.00 | 8,562.96 | 62,953 |
| 2024-02-23 | 10,500.00 | 10,650.00 | 10,500.00 | 10,580.00 | 8,611.80 | 69,411 |
| 2024-02-22 | 10,480.00 | 10,570.00 | 10,460.00 | 10,500.00 | 8,546.68 | 21,964 |
| 2024-02-21 | 10,500.00 | 10,600.00 | 10,450.00 | 10,520.00 | 8,562.96 | 33,007 |
| 2024-02-20 | 10,770.00 | 10,770.00 | 10,460.00 | 10,500.00 | 8,546.68 | 63,792 |
| 2024-02-19 | 10,500.00 | 10,700.00 | 10,490.00 | 10,680.00 | 8,693.19 | 159,082 |
| 2024-02-16 | 10,450.00 | 10,480.00 | 9,790.00 | 10,460.00 | 8,514.12 | 81,457 |
| 2024-02-15 | 10,420.00 | 10,490.00 | 10,370.00 | 10,400.00 | 8,465.28 | 60,199 |
| 2024-02-14 | 10,420.00 | 10,440.00 | 10,360.00 | 10,410.00 | 8,473.42 | 44,729 |
| 2024-02-13 | 10,390.00 | 10,470.00 | 10,350.00 | 10,450.00 | 8,505.98 | 95,257 |
| 2024-02-08 | 10,300.00 | 10,360.00 | 10,250.00 | 10,340.00 | 8,416.44 | 58,119 |
| 2024-02-07 | 10,140.00 | 10,250.00 | 10,120.00 | 10,250.00 | 8,343.19 | 85,204 |
| 2024-02-06 | 10,160.00 | 10,200.00 | 10,110.00 | 10,140.00 | 8,253.65 | 60,155 |
| 2024-02-05 | 10,190.00 | 10,190.00 | 10,020.00 | 10,160.00 | 8,269.93 | 58,571 |
| 2024-02-02 | 10,150.00 | 10,210.00 | 10,030.00 | 10,190.00 | 8,294.35 | 171,303 |
| 2024-02-01 | 9,900.00 | 10,140.00 | 9,900.00 | 10,130.00 | 8,245.51 | 197,958 |
| 2024-01-31 | 9,890.00 | 9,930.00 | 9,870.00 | 9,920.00 | 8,074.58 | 35,374 |
| 2024-01-30 | 9,900.00 | 10,010.00 | 9,890.00 | 9,910.00 | 8,066.44 | 54,616 |
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.