Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 9,610.00 | 9,610.00 | 9,550.00 | 9,580.00 | 7,797.83 | 11,642 |
| 2023-10-31 | 9,680.00 | 9,680.00 | 9,520.00 | 9,560.00 | 7,781.55 | 27,010 |
| 2023-10-30 | 9,630.00 | 9,630.00 | 9,540.00 | 9,600.00 | 7,814.11 | 19,395 |
| 2023-10-27 | 9,690.00 | 9,690.00 | 9,600.00 | 9,610.00 | 7,822.25 | 13,572 |
| 2023-10-26 | 9,720.00 | 9,730.00 | 9,590.00 | 9,600.00 | 7,814.11 | 24,182 |
| 2023-10-25 | 9,680.00 | 9,750.00 | 9,680.00 | 9,720.00 | 7,911.78 | 16,689 |
| 2023-10-24 | 9,600.00 | 9,680.00 | 9,510.00 | 9,680.00 | 7,879.22 | 26,805 |
| 2023-10-23 | 9,810.00 | 9,810.00 | 9,480.00 | 9,480.00 | 7,716.43 | 50,489 |
| 2023-10-20 | 9,790.00 | 9,790.00 | 9,680.00 | 9,720.00 | 7,911.78 | 18,694 |
| 2023-10-19 | 9,850.00 | 9,870.00 | 9,750.00 | 9,790.00 | 7,968.76 | 29,934 |
| 2023-10-18 | 9,880.00 | 9,930.00 | 9,870.00 | 9,870.00 | 8,033.88 | 15,142 |
| 2023-10-17 | 9,860.00 | 9,920.00 | 9,860.00 | 9,900.00 | 8,058.30 | 51,654 |
| 2023-10-16 | 9,780.00 | 9,880.00 | 9,770.00 | 9,860.00 | 8,025.74 | 26,124 |
| 2023-10-13 | 9,810.00 | 9,830.00 | 9,780.00 | 9,830.00 | 8,001.32 | 28,933 |
| 2023-10-12 | 9,840.00 | 9,840.00 | 9,770.00 | 9,810.00 | 7,985.04 | 15,646 |
| 2023-10-11 | 9,690.00 | 9,850.00 | 9,690.00 | 9,780.00 | 7,960.62 | 26,703 |
| 2023-10-10 | 9,740.00 | 9,780.00 | 9,610.00 | 9,690.00 | 7,887.36 | 30,837 |
| 2023-10-06 | 9,690.00 | 9,690.00 | 9,580.00 | 9,660.00 | 7,862.95 | 17,395 |
| 2023-10-05 | 9,610.00 | 9,650.00 | 9,580.00 | 9,580.00 | 7,797.83 | 28,782 |
| 2023-10-04 | 9,840.00 | 9,840.00 | 9,600.00 | 9,600.00 | 7,814.11 | 63,142 |
| 2023-09-27 | 9,820.00 | 9,830.00 | 9,790.00 | 9,830.00 | 8,001.32 | 16,737 |
| 2023-09-26 | 9,900.00 | 9,900.00 | 9,790.00 | 9,820.00 | 7,993.18 | 21,360 |
| 2023-09-25 | 9,900.00 | 9,940.00 | 9,830.00 | 9,880.00 | 8,042.02 | 31,416 |
| 2023-09-22 | 9,900.00 | 9,900.00 | 9,810.00 | 9,900.00 | 8,058.30 | 21,482 |
| 2023-09-21 | 9,970.00 | 9,990.00 | 9,820.00 | 9,910.00 | 8,066.44 | 51,732 |
| 2023-09-20 | 9,900.00 | 10,010.00 | 9,890.00 | 9,970.00 | 8,115.28 | 62,833 |
| 2023-09-19 | 9,840.00 | 9,930.00 | 9,840.00 | 9,900.00 | 8,058.30 | 44,325 |
| 2023-09-18 | 9,780.00 | 9,850.00 | 9,740.00 | 9,840.00 | 8,009.46 | 25,059 |
| 2023-09-15 | 9,730.00 | 9,810.00 | 9,730.00 | 9,790.00 | 7,968.76 | 85,573 |
| 2023-09-14 | 9,680.00 | 9,730.00 | 9,660.00 | 9,720.00 | 7,911.78 | 36,749 |
| 2023-09-13 | 9,650.00 | 9,730.00 | 9,640.00 | 9,680.00 | 7,879.22 | 35,380 |
| 2023-09-12 | 9,660.00 | 9,690.00 | 9,650.00 | 9,670.00 | 7,871.08 | 20,345 |
| 2023-09-11 | 9,670.00 | 9,690.00 | 9,650.00 | 9,660.00 | 7,862.95 | 29,177 |
| 2023-09-08 | 9,670.00 | 9,670.00 | 9,630.00 | 9,670.00 | 7,871.08 | 20,571 |
| 2023-09-07 | 9,680.00 | 9,680.00 | 9,650.00 | 9,670.00 | 7,871.08 | 27,321 |
| 2023-09-06 | 9,610.00 | 9,680.00 | 9,610.00 | 9,670.00 | 7,871.08 | 17,385 |
| 2023-09-05 | 9,670.00 | 9,680.00 | 9,610.00 | 9,660.00 | 7,862.95 | 13,457 |
| 2023-09-04 | 9,680.00 | 9,690.00 | 9,640.00 | 9,670.00 | 7,871.08 | 19,490 |
| 2023-09-01 | 9,680.00 | 9,680.00 | 9,620.00 | 9,680.00 | 7,879.22 | 18,703 |
| 2023-08-31 | 9,670.00 | 9,690.00 | 9,650.00 | 9,680.00 | 7,879.22 | 16,905 |
| 2023-08-30 | 9,640.00 | 9,700.00 | 9,600.00 | 9,670.00 | 7,871.08 | 23,567 |
| 2023-08-29 | 9,540.00 | 9,620.00 | 9,530.00 | 9,620.00 | 7,830.39 | 37,210 |
| 2023-08-28 | 9,410.00 | 9,800.00 | 9,410.00 | 9,530.00 | 7,757.13 | 32,766 |
| 2023-08-25 | 9,450.00 | 9,450.00 | 9,410.00 | 9,440.00 | 7,683.87 | 9,933 |
| 2023-08-24 | 9,480.00 | 9,480.00 | 9,410.00 | 9,450.00 | 7,692.01 | 6,908 |
| 2023-08-23 | 9,480.00 | 9,480.00 | 9,400.00 | 9,450.00 | 7,692.01 | 13,494 |
| 2023-08-22 | 9,430.00 | 9,490.00 | 9,420.00 | 9,440.00 | 7,683.87 | 22,596 |
| 2023-08-21 | 9,400.00 | 9,450.00 | 9,380.00 | 9,430.00 | 7,675.73 | 15,889 |
| 2023-08-18 | 9,360.00 | 9,420.00 | 9,340.00 | 9,400.00 | 7,651.31 | 14,445 |
| 2023-08-17 | 9,410.00 | 9,410.00 | 9,310.00 | 9,390.00 | 7,643.17 | 25,448 |
| 2023-08-16 | 9,490.00 | 9,490.00 | 9,380.00 | 9,410.00 | 7,659.45 | 34,931 |
| 2023-08-14 | 9,490.00 | 9,510.00 | 9,430.00 | 9,480.00 | 7,716.43 | 22,192 |
| 2023-08-11 | 9,440.00 | 9,520.00 | 9,430.00 | 9,490.00 | 7,724.57 | 31,974 |
| 2023-08-10 | 9,420.00 | 9,460.00 | 9,390.00 | 9,440.00 | 7,683.87 | 22,005 |
| 2023-08-09 | 9,460.00 | 9,490.00 | 9,430.00 | 9,460.00 | 7,700.15 | 13,011 |
| 2023-08-08 | 9,450.00 | 9,500.00 | 9,430.00 | 9,460.00 | 7,700.15 | 32,170 |
| 2023-08-07 | 9,400.00 | 9,470.00 | 9,370.00 | 9,450.00 | 7,692.01 | 50,336 |
| 2023-08-04 | 9,420.00 | 9,430.00 | 9,340.00 | 9,410.00 | 7,659.45 | 21,702 |
| 2023-08-03 | 9,340.00 | 9,420.00 | 9,290.00 | 9,390.00 | 7,643.17 | 19,185 |
| 2023-08-02 | 9,380.00 | 9,450.00 | 9,200.00 | 9,370.00 | 7,626.89 | 35,778 |
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.