Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,150.00 | 9,150.00 | 9,080.00 | 9,130.00 | 7,431.54 | 12,758 |
| 2023-05-03 | 9,180.00 | 9,180.00 | 9,060.00 | 9,140.00 | 7,439.68 | 23,146 |
| 2023-05-02 | 9,160.00 | 9,210.00 | 9,150.00 | 9,190.00 | 7,480.38 | 13,917 |
| 2023-04-28 | 9,050.00 | 9,200.00 | 9,000.00 | 9,200.00 | 7,488.52 | 57,395 |
| 2023-04-27 | 9,010.00 | 9,010.00 | 8,910.00 | 8,960.00 | 7,293.17 | 33,506 |
| 2023-04-26 | 8,990.00 | 9,030.00 | 8,970.00 | 9,010.00 | 7,333.87 | 27,183 |
| 2023-04-25 | 9,050.00 | 9,050.00 | 8,960.00 | 8,990.00 | 7,317.59 | 35,886 |
| 2023-04-24 | 9,130.00 | 9,140.00 | 8,980.00 | 9,000.00 | 7,325.73 | 56,224 |
| 2023-04-21 | 9,200.00 | 9,200.00 | 9,090.00 | 9,110.00 | 7,415.26 | 32,892 |
| 2023-04-20 | 9,180.00 | 9,200.00 | 9,160.00 | 9,160.00 | 7,455.96 | 23,414 |
| 2023-04-19 | 9,150.00 | 9,230.00 | 9,150.00 | 9,180.00 | 7,472.24 | 30,668 |
| 2023-04-18 | 9,180.00 | 9,180.00 | 9,100.00 | 9,150.00 | 7,447.82 | 27,511 |
| 2023-04-17 | 9,190.00 | 9,230.00 | 9,150.00 | 9,150.00 | 7,447.82 | 43,015 |
| 2023-04-14 | 9,130.00 | 9,190.00 | 9,130.00 | 9,160.00 | 7,455.96 | 27,275 |
| 2023-04-13 | 8,990.00 | 9,160.00 | 8,950.00 | 9,130.00 | 7,431.54 | 66,527 |
| 2023-04-12 | 8,910.00 | 9,000.00 | 8,900.00 | 8,990.00 | 7,317.59 | 44,641 |
| 2023-04-11 | 8,800.00 | 8,900.00 | 8,800.00 | 8,880.00 | 7,228.05 | 28,231 |
| 2023-04-10 | 8,720.00 | 8,830.00 | 8,710.00 | 8,800.00 | 7,162.93 | 31,421 |
| 2023-04-07 | 8,740.00 | 8,760.00 | 8,710.00 | 8,740.00 | 7,114.09 | 23,473 |
| 2023-04-06 | 8,750.00 | 8,790.00 | 8,700.00 | 8,730.00 | 7,105.95 | 24,696 |
| 2023-04-05 | 8,720.00 | 8,770.00 | 8,720.00 | 8,750.00 | 7,122.23 | 15,344 |
| 2023-04-04 | 8,730.00 | 8,750.00 | 8,700.00 | 8,750.00 | 7,122.23 | 14,884 |
| 2023-04-03 | 8,730.00 | 8,760.00 | 8,700.00 | 8,730.00 | 7,105.95 | 28,627 |
| 2023-03-31 | 8,710.00 | 8,750.00 | 8,700.00 | 8,740.00 | 7,114.09 | 18,398 |
| 2023-03-30 | 8,680.00 | 8,740.00 | 8,660.00 | 8,700.00 | 7,081.53 | 17,244 |
| 2023-03-29 | 8,610.00 | 8,740.00 | 8,610.00 | 8,670.00 | 7,057.12 | 19,504 |
| 2023-03-28 | 8,590.00 | 8,740.00 | 8,560.00 | 8,640.00 | 7,032.70 | 15,535 |
| 2023-03-27 | 8,600.00 | 8,600.00 | 8,400.00 | 8,570.00 | 6,975.72 | 32,470 |
| 2023-03-24 | 8,640.00 | 8,640.00 | 8,600.00 | 8,610.00 | 7,008.28 | 33,305 |
| 2023-03-23 | 8,640.00 | 8,670.00 | 8,600.00 | 8,640.00 | 7,032.70 | 17,941 |
| 2023-03-22 | 8,630.00 | 8,690.00 | 8,620.00 | 8,640.00 | 7,032.70 | 9,773 |
| 2023-03-21 | 8,610.00 | 8,680.00 | 8,580.00 | 8,630.00 | 7,024.56 | 28,917 |
| 2023-03-20 | 8,710.00 | 8,710.00 | 8,590.00 | 8,600.00 | 7,000.14 | 24,106 |
| 2023-03-17 | 8,620.00 | 8,770.00 | 8,610.00 | 8,630.00 | 7,024.56 | 27,635 |
| 2023-03-16 | 8,830.00 | 8,830.00 | 8,590.00 | 8,610.00 | 7,008.28 | 49,064 |
| 2023-03-15 | 8,850.00 | 8,850.00 | 8,710.00 | 8,740.00 | 7,114.09 | 25,498 |
| 2023-03-14 | 8,870.00 | 8,870.00 | 8,760.00 | 8,780.00 | 7,146.65 | 25,898 |
| 2023-03-13 | 8,710.00 | 8,900.00 | 8,700.00 | 8,870.00 | 7,219.91 | 42,846 |
| 2023-03-10 | 8,780.00 | 8,820.00 | 8,720.00 | 8,770.00 | 7,138.51 | 18,792 |
| 2023-03-09 | 8,720.00 | 8,800.00 | 8,710.00 | 8,790.00 | 7,154.79 | 41,465 |
| 2023-03-08 | 8,810.00 | 8,810.00 | 8,710.00 | 8,720.00 | 7,097.81 | 41,144 |
| 2023-03-07 | 8,800.00 | 8,820.00 | 8,750.00 | 8,800.00 | 7,162.93 | 22,947 |
| 2023-03-06 | 8,790.00 | 8,800.00 | 8,700.00 | 8,740.00 | 7,114.09 | 40,318 |
| 2023-03-03 | 8,830.00 | 8,830.00 | 8,780.00 | 8,790.00 | 7,154.79 | 11,847 |
| 2023-03-02 | 8,820.00 | 8,870.00 | 8,790.00 | 8,810.00 | 7,171.07 | 15,785 |
| 2023-02-28 | 8,780.00 | 8,820.00 | 8,740.00 | 8,820.00 | 7,179.21 | 20,740 |
| 2023-02-27 | 8,830.00 | 8,830.00 | 8,710.00 | 8,780.00 | 7,146.65 | 24,106 |
| 2023-02-24 | 8,890.00 | 8,890.00 | 8,800.00 | 8,830.00 | 7,187.35 | 18,973 |
| 2023-02-23 | 8,830.00 | 8,860.00 | 8,800.00 | 8,860.00 | 7,211.77 | 15,402 |
| 2023-02-22 | 8,830.00 | 8,870.00 | 8,790.00 | 8,850.00 | 7,203.63 | 17,959 |
| 2023-02-21 | 8,880.00 | 8,880.00 | 8,820.00 | 8,860.00 | 7,211.77 | 20,490 |
| 2023-02-20 | 8,900.00 | 8,910.00 | 8,830.00 | 8,880.00 | 7,228.05 | 18,122 |
| 2023-02-17 | 8,820.00 | 8,910.00 | 8,800.00 | 8,900.00 | 7,244.33 | 14,900 |
| 2023-02-16 | 8,940.00 | 8,960.00 | 8,840.00 | 8,870.00 | 7,219.91 | 33,692 |
| 2023-02-15 | 9,000.00 | 9,000.00 | 8,880.00 | 8,890.00 | 7,236.19 | 22,873 |
| 2023-02-14 | 8,960.00 | 9,000.00 | 8,940.00 | 8,980.00 | 7,309.45 | 38,300 |
| 2023-02-13 | 8,980.00 | 9,010.00 | 8,890.00 | 8,970.00 | 7,301.31 | 35,073 |
| 2023-02-10 | 9,020.00 | 9,020.00 | 8,890.00 | 8,980.00 | 7,309.45 | 34,118 |
| 2023-02-09 | 9,020.00 | 9,030.00 | 8,970.00 | 9,020.00 | 7,342.00 | 20,725 |
| 2023-02-08 | 8,950.00 | 9,030.00 | 8,920.00 | 9,020.00 | 7,342.00 | 45,981 |
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.