Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,770.00 | 9,910.00 | 9,760.00 | 9,890.00 | 8,050.16 | 74,793 |
| 2024-01-26 | 9,640.00 | 9,760.00 | 9,640.00 | 9,740.00 | 7,928.06 | 26,964 |
| 2024-01-25 | 9,610.00 | 9,640.00 | 9,600.00 | 9,640.00 | 7,846.67 | 12,855 |
| 2024-01-24 | 9,600.00 | 9,620.00 | 9,540.00 | 9,600.00 | 7,814.11 | 12,301 |
| 2024-01-23 | 9,510.00 | 9,570.00 | 9,510.00 | 9,570.00 | 7,789.69 | 16,732 |
| 2024-01-22 | 9,550.00 | 9,550.00 | 9,500.00 | 9,520.00 | 7,748.99 | 24,344 |
| 2024-01-19 | 9,500.00 | 9,550.00 | 9,480.00 | 9,530.00 | 7,757.13 | 9,149 |
| 2024-01-18 | 9,510.00 | 9,540.00 | 9,000.00 | 9,500.00 | 7,732.71 | 28,366 |
| 2024-01-17 | 9,670.00 | 9,670.00 | 9,470.00 | 9,510.00 | 7,740.85 | 43,260 |
| 2024-01-16 | 9,670.00 | 9,680.00 | 9,640.00 | 9,650.00 | 7,854.81 | 17,572 |
| 2024-01-15 | 9,690.00 | 9,700.00 | 9,670.00 | 9,680.00 | 7,879.22 | 17,425 |
| 2024-01-12 | 9,690.00 | 9,720.00 | 9,680.00 | 9,690.00 | 7,887.36 | 32,100 |
| 2024-01-11 | 9,760.00 | 9,760.00 | 9,690.00 | 9,710.00 | 7,903.64 | 11,060 |
| 2024-01-10 | 9,710.00 | 9,720.00 | 9,690.00 | 9,700.00 | 7,895.50 | 15,192 |
| 2024-01-09 | 9,720.00 | 9,740.00 | 9,690.00 | 9,710.00 | 7,903.64 | 15,700 |
| 2024-01-08 | 9,680.00 | 9,790.00 | 9,670.00 | 9,700.00 | 7,895.50 | 15,691 |
| 2024-01-05 | 9,730.00 | 9,730.00 | 9,660.00 | 9,690.00 | 7,887.36 | 27,255 |
| 2024-01-04 | 9,720.00 | 9,730.00 | 9,670.00 | 9,670.00 | 7,871.08 | 50,920 |
| 2024-01-03 | 9,730.00 | 9,760.00 | 9,700.00 | 9,730.00 | 7,919.92 | 44,442 |
| 2024-01-02 | 9,740.00 | 9,770.00 | 9,690.00 | 9,730.00 | 7,919.92 | 52,530 |
| 2023-12-28 | 9,800.00 | 9,800.00 | 9,730.00 | 9,780.00 | 7,960.62 | 52,533 |
| 2023-12-27 | 9,750.00 | 9,800.00 | 9,710.00 | 9,800.00 | 7,976.90 | 77,585 |
| 2023-12-26 | 9,900.00 | 9,900.00 | 9,820.00 | 9,840.00 | 8,009.46 | 52,421 |
| 2023-12-22 | 9,870.00 | 9,910.00 | 9,870.00 | 9,910.00 | 8,066.44 | 38,756 |
| 2023-12-21 | 9,890.00 | 9,900.00 | 9,850.00 | 9,900.00 | 8,058.30 | 23,911 |
| 2023-12-20 | 9,850.00 | 9,890.00 | 9,820.00 | 9,890.00 | 8,050.16 | 37,509 |
| 2023-12-19 | 9,850.00 | 9,860.00 | 9,800.00 | 9,850.00 | 8,017.60 | 36,165 |
| 2023-12-18 | 9,900.00 | 9,900.00 | 9,840.00 | 9,850.00 | 8,017.60 | 26,605 |
| 2023-12-15 | 9,910.00 | 9,910.00 | 9,870.00 | 9,900.00 | 8,058.30 | 61,621 |
| 2023-12-14 | 9,930.00 | 9,960.00 | 9,880.00 | 9,900.00 | 8,058.30 | 36,412 |
| 2023-12-13 | 9,940.00 | 9,940.00 | 9,900.00 | 9,920.00 | 8,074.58 | 23,676 |
| 2023-12-12 | 9,940.00 | 9,940.00 | 9,920.00 | 9,940.00 | 8,090.86 | 38,750 |
| 2023-12-11 | 9,980.00 | 9,980.00 | 9,890.00 | 9,940.00 | 8,090.86 | 51,200 |
| 2023-12-08 | 9,990.00 | 10,000.00 | 9,920.00 | 9,980.00 | 8,123.42 | 64,188 |
| 2023-12-07 | 9,980.00 | 9,990.00 | 9,930.00 | 9,980.00 | 8,123.42 | 20,777 |
| 2023-12-06 | 9,930.00 | 9,970.00 | 9,900.00 | 9,970.00 | 8,115.28 | 48,042 |
| 2023-12-05 | 9,930.00 | 9,940.00 | 9,900.00 | 9,930.00 | 8,082.72 | 41,518 |
| 2023-12-04 | 9,920.00 | 9,950.00 | 9,890.00 | 9,930.00 | 8,082.72 | 36,560 |
| 2023-12-01 | 9,920.00 | 10,000.00 | 9,890.00 | 9,920.00 | 8,074.58 | 27,377 |
| 2023-11-30 | 9,890.00 | 9,950.00 | 9,880.00 | 9,910.00 | 8,066.44 | 31,440 |
| 2023-11-29 | 9,930.00 | 9,930.00 | 9,890.00 | 9,900.00 | 8,058.30 | 16,797 |
| 2023-11-28 | 9,910.00 | 9,920.00 | 9,890.00 | 9,910.00 | 8,066.44 | 9,828 |
| 2023-11-27 | 9,910.00 | 9,920.00 | 9,880.00 | 9,910.00 | 8,066.44 | 20,491 |
| 2023-11-24 | 9,900.00 | 9,920.00 | 9,890.00 | 9,910.00 | 8,066.44 | 23,932 |
| 2023-11-23 | 9,910.00 | 9,920.00 | 9,870.00 | 9,900.00 | 8,058.30 | 10,012 |
| 2023-11-22 | 9,880.00 | 9,910.00 | 9,860.00 | 9,910.00 | 8,066.44 | 13,342 |
| 2023-11-21 | 9,880.00 | 9,900.00 | 9,860.00 | 9,890.00 | 8,050.16 | 16,868 |
| 2023-11-20 | 9,860.00 | 9,880.00 | 9,840.00 | 9,870.00 | 8,033.88 | 13,039 |
| 2023-11-17 | 9,880.00 | 9,880.00 | 9,810.00 | 9,860.00 | 8,025.74 | 11,616 |
| 2023-11-16 | 9,870.00 | 9,890.00 | 9,830.00 | 9,880.00 | 8,042.02 | 13,937 |
| 2023-11-15 | 9,850.00 | 9,890.00 | 9,830.00 | 9,870.00 | 8,033.88 | 19,750 |
| 2023-11-14 | 9,770.00 | 9,820.00 | 9,770.00 | 9,800.00 | 7,976.90 | 8,358 |
| 2023-11-13 | 9,720.00 | 9,810.00 | 9,710.00 | 9,770.00 | 7,952.48 | 15,167 |
| 2023-11-10 | 9,820.00 | 9,820.00 | 9,700.00 | 9,710.00 | 7,903.64 | 15,100 |
| 2023-11-09 | 9,780.00 | 9,800.00 | 9,750.00 | 9,780.00 | 7,960.62 | 12,410 |
| 2023-11-08 | 9,780.00 | 9,800.00 | 9,730.00 | 9,780.00 | 7,960.62 | 14,326 |
| 2023-11-07 | 9,820.00 | 9,820.00 | 9,720.00 | 9,780.00 | 7,960.62 | 18,992 |
| 2023-11-06 | 9,710.00 | 9,840.00 | 9,680.00 | 9,800.00 | 7,976.90 | 36,402 |
| 2023-11-03 | 9,740.00 | 9,740.00 | 9,620.00 | 9,680.00 | 7,879.22 | 18,736 |
| 2023-11-02 | 9,600.00 | 9,670.00 | 9,600.00 | 9,610.00 | 7,822.25 | 9,926 |
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.