Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,250.00 | 9,400.00 | 9,250.00 | 9,390.00 | 7,643.17 | 56,213 |
| 2023-07-31 | 9,200.00 | 9,270.00 | 9,170.00 | 9,250.00 | 7,529.22 | 32,527 |
| 2023-07-28 | 9,250.00 | 9,250.00 | 9,160.00 | 9,180.00 | 7,472.24 | 15,829 |
| 2023-07-27 | 9,060.00 | 9,190.00 | 9,040.00 | 9,190.00 | 7,480.38 | 31,967 |
| 2023-07-26 | 9,120.00 | 9,120.00 | 9,000.00 | 9,010.00 | 7,333.87 | 65,872 |
| 2023-07-25 | 9,110.00 | 9,120.00 | 9,080.00 | 9,120.00 | 7,423.40 | 19,282 |
| 2023-07-24 | 9,150.00 | 9,160.00 | 9,080.00 | 9,110.00 | 7,415.26 | 29,518 |
| 2023-07-21 | 9,180.00 | 9,190.00 | 9,140.00 | 9,150.00 | 7,447.82 | 24,980 |
| 2023-07-20 | 9,200.00 | 9,220.00 | 9,160.00 | 9,180.00 | 7,472.24 | 18,199 |
| 2023-07-19 | 9,210.00 | 9,210.00 | 9,160.00 | 9,200.00 | 7,488.52 | 13,429 |
| 2023-07-18 | 9,250.00 | 9,250.00 | 9,150.00 | 9,210.00 | 7,496.66 | 20,709 |
| 2023-07-17 | 9,230.00 | 9,240.00 | 9,200.00 | 9,230.00 | 7,512.94 | 14,713 |
| 2023-07-14 | 9,200.00 | 9,250.00 | 9,160.00 | 9,230.00 | 7,512.94 | 26,022 |
| 2023-07-13 | 9,120.00 | 9,180.00 | 9,110.00 | 9,160.00 | 7,455.96 | 22,043 |
| 2023-07-12 | 9,120.00 | 9,140.00 | 9,100.00 | 9,110.00 | 7,415.26 | 25,343 |
| 2023-07-11 | 9,180.00 | 9,190.00 | 9,110.00 | 9,120.00 | 7,423.40 | 11,720 |
| 2023-07-10 | 9,200.00 | 9,200.00 | 9,100.00 | 9,120.00 | 7,423.40 | 18,177 |
| 2023-07-07 | 9,190.00 | 9,340.00 | 9,000.00 | 9,120.00 | 7,423.40 | 44,435 |
| 2023-07-06 | 9,210.00 | 9,210.00 | 9,160.00 | 9,200.00 | 7,488.52 | 21,184 |
| 2023-07-05 | 9,230.00 | 9,230.00 | 9,190.00 | 9,220.00 | 7,504.80 | 17,848 |
| 2023-07-04 | 9,240.00 | 9,250.00 | 9,200.00 | 9,230.00 | 7,512.94 | 12,021 |
| 2023-07-03 | 9,230.00 | 9,240.00 | 9,200.00 | 9,240.00 | 7,521.08 | 19,783 |
| 2023-06-30 | 9,240.00 | 9,250.00 | 9,180.00 | 9,210.00 | 7,496.66 | 29,376 |
| 2023-06-29 | 9,240.00 | 9,240.00 | 9,210.00 | 9,230.00 | 7,512.94 | 8,480 |
| 2023-06-28 | 9,290.00 | 9,290.00 | 9,230.00 | 9,240.00 | 7,521.08 | 11,064 |
| 2023-06-27 | 9,280.00 | 9,280.00 | 9,210.00 | 9,250.00 | 7,529.22 | 11,742 |
| 2023-06-26 | 9,300.00 | 9,300.00 | 9,200.00 | 9,250.00 | 7,529.22 | 17,462 |
| 2023-06-23 | 9,270.00 | 9,290.00 | 9,220.00 | 9,270.00 | 7,545.50 | 14,966 |
| 2023-06-22 | 9,300.00 | 9,310.00 | 9,270.00 | 9,280.00 | 7,553.64 | 8,442 |
| 2023-06-21 | 9,310.00 | 9,310.00 | 9,240.00 | 9,310.00 | 7,578.06 | 21,969 |
| 2023-06-20 | 9,350.00 | 9,350.00 | 9,300.00 | 9,310.00 | 7,578.06 | 13,177 |
| 2023-06-19 | 9,380.00 | 9,380.00 | 9,300.00 | 9,320.00 | 7,586.20 | 16,268 |
| 2023-06-16 | 9,330.00 | 9,390.00 | 9,330.00 | 9,350.00 | 7,610.61 | 12,469 |
| 2023-06-15 | 9,390.00 | 9,390.00 | 9,330.00 | 9,350.00 | 7,610.61 | 17,331 |
| 2023-06-14 | 9,420.00 | 9,420.00 | 9,340.00 | 9,360.00 | 7,618.75 | 23,864 |
| 2023-06-13 | 9,400.00 | 9,440.00 | 9,390.00 | 9,420.00 | 7,667.59 | 28,234 |
| 2023-06-12 | 9,440.00 | 9,450.00 | 9,400.00 | 9,400.00 | 7,651.31 | 25,602 |
| 2023-06-09 | 9,400.00 | 9,440.00 | 9,370.00 | 9,420.00 | 7,667.59 | 23,468 |
| 2023-06-08 | 9,390.00 | 9,450.00 | 9,370.00 | 9,400.00 | 7,651.31 | 15,947 |
| 2023-06-07 | 9,430.00 | 9,440.00 | 9,390.00 | 9,390.00 | 7,643.17 | 19,237 |
| 2023-06-05 | 9,420.00 | 9,440.00 | 9,380.00 | 9,400.00 | 7,651.31 | 17,896 |
| 2023-06-02 | 9,360.00 | 9,420.00 | 9,330.00 | 9,400.00 | 7,651.31 | 20,020 |
| 2023-06-01 | 9,400.00 | 9,410.00 | 9,320.00 | 9,340.00 | 7,602.48 | 20,526 |
| 2023-05-31 | 9,360.00 | 9,450.00 | 9,350.00 | 9,400.00 | 7,651.31 | 42,182 |
| 2023-05-30 | 9,340.00 | 9,360.00 | 9,320.00 | 9,360.00 | 7,618.75 | 31,373 |
| 2023-05-26 | 9,400.00 | 9,400.00 | 9,330.00 | 9,340.00 | 7,602.48 | 33,118 |
| 2023-05-25 | 9,410.00 | 9,410.00 | 9,360.00 | 9,390.00 | 7,643.17 | 31,246 |
| 2023-05-24 | 9,380.00 | 9,420.00 | 9,340.00 | 9,410.00 | 7,659.45 | 38,134 |
| 2023-05-23 | 9,330.00 | 9,390.00 | 9,330.00 | 9,380.00 | 7,635.03 | 38,501 |
| 2023-05-22 | 9,270.00 | 9,350.00 | 9,270.00 | 9,350.00 | 7,610.61 | 46,766 |
| 2023-05-19 | 9,230.00 | 9,280.00 | 9,210.00 | 9,280.00 | 7,553.64 | 35,655 |
| 2023-05-18 | 9,190.00 | 9,220.00 | 9,180.00 | 9,220.00 | 7,504.80 | 21,606 |
| 2023-05-17 | 9,220.00 | 9,230.00 | 9,180.00 | 9,220.00 | 7,504.80 | 13,916 |
| 2023-05-16 | 9,240.00 | 9,300.00 | 9,180.00 | 9,220.00 | 7,504.80 | 16,938 |
| 2023-05-15 | 9,250.00 | 9,250.00 | 9,170.00 | 9,240.00 | 7,521.08 | 17,034 |
| 2023-05-12 | 9,190.00 | 9,290.00 | 9,150.00 | 9,230.00 | 7,512.94 | 30,911 |
| 2023-05-11 | 9,180.00 | 9,200.00 | 9,170.00 | 9,190.00 | 7,480.38 | 11,356 |
| 2023-05-10 | 9,160.00 | 9,190.00 | 9,130.00 | 9,180.00 | 7,472.24 | 15,066 |
| 2023-05-09 | 9,150.00 | 9,170.00 | 9,110.00 | 9,160.00 | 7,455.96 | 31,980 |
| 2023-05-08 | 9,130.00 | 9,190.00 | 9,130.00 | 9,150.00 | 7,447.82 | 20,969 |
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.