Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,000.00 | 9,000.00 | 8,900.00 | 8,940.00 | 7,276.89 | 26,184 |
| 2023-02-06 | 8,960.00 | 9,000.00 | 8,950.00 | 8,960.00 | 7,293.17 | 24,576 |
| 2023-02-03 | 9,010.00 | 9,010.00 | 8,950.00 | 9,010.00 | 7,333.87 | 38,240 |
| 2023-02-02 | 9,010.00 | 9,020.00 | 8,970.00 | 9,000.00 | 7,325.73 | 31,467 |
| 2023-02-01 | 8,990.00 | 9,010.00 | 8,940.00 | 9,000.00 | 7,325.73 | 39,733 |
| 2023-01-31 | 8,990.00 | 8,990.00 | 8,930.00 | 8,950.00 | 7,285.03 | 14,268 |
| 2023-01-30 | 9,060.00 | 9,060.00 | 8,920.00 | 8,990.00 | 7,317.59 | 40,988 |
| 2023-01-27 | 9,070.00 | 9,070.00 | 8,850.00 | 9,030.00 | 7,350.14 | 68,443 |
| 2023-01-26 | 9,030.00 | 9,040.00 | 8,990.00 | 9,010.00 | 7,333.87 | 13,155 |
| 2023-01-25 | 9,020.00 | 9,060.00 | 8,990.00 | 9,030.00 | 7,350.14 | 14,372 |
| 2023-01-20 | 8,980.00 | 9,040.00 | 8,970.00 | 9,020.00 | 7,342.00 | 22,915 |
| 2023-01-19 | 8,960.00 | 8,980.00 | 8,920.00 | 8,980.00 | 7,309.45 | 20,636 |
| 2023-01-18 | 9,020.00 | 9,020.00 | 8,930.00 | 8,960.00 | 7,293.17 | 23,775 |
| 2023-01-17 | 9,050.00 | 9,060.00 | 8,980.00 | 9,000.00 | 7,325.73 | 25,855 |
| 2023-01-16 | 8,950.00 | 9,040.00 | 8,950.00 | 9,030.00 | 7,350.14 | 52,206 |
| 2023-01-13 | 8,960.00 | 8,970.00 | 8,890.00 | 8,940.00 | 7,276.89 | 25,556 |
| 2023-01-12 | 8,910.00 | 8,970.00 | 8,890.00 | 8,890.00 | 7,236.19 | 8,373 |
| 2023-01-11 | 8,950.00 | 8,950.00 | 8,890.00 | 8,910.00 | 7,252.47 | 11,544 |
| 2023-01-10 | 8,940.00 | 8,960.00 | 8,910.00 | 8,930.00 | 7,268.75 | 24,126 |
| 2023-01-09 | 8,900.00 | 8,940.00 | 8,880.00 | 8,940.00 | 7,276.89 | 25,358 |
| 2023-01-06 | 8,750.00 | 8,880.00 | 8,680.00 | 8,850.00 | 7,203.63 | 25,330 |
| 2023-01-05 | 8,540.00 | 8,750.00 | 8,520.00 | 8,720.00 | 7,097.81 | 37,610 |
| 2023-01-04 | 8,400.00 | 8,550.00 | 8,360.00 | 8,540.00 | 6,951.30 | 28,449 |
| 2023-01-03 | 8,380.00 | 8,400.00 | 8,210.00 | 8,380.00 | 6,821.06 | 49,450 |
| 2023-01-02 | 8,740.00 | 8,740.00 | 8,340.00 | 8,400.00 | 6,837.34 | 88,055 |
| 2022-12-29 | 8,850.00 | 8,860.00 | 8,690.00 | 8,740.00 | 7,114.09 | 81,486 |
| 2022-12-28 | 8,810.00 | 8,980.00 | 8,810.00 | 8,880.00 | 7,228.05 | 145,027 |
| 2022-12-27 | 9,550.00 | 9,600.00 | 9,540.00 | 9,550.00 | 7,162.93 | 186,178 |
| 2022-12-26 | 9,480.00 | 9,540.00 | 9,480.00 | 9,510.00 | 7,132.93 | 96,518 |
| 2022-12-23 | 9,480.00 | 9,480.00 | 9,440.00 | 9,480.00 | 7,110.43 | 56,036 |
| 2022-12-22 | 9,440.00 | 9,500.00 | 9,440.00 | 9,480.00 | 7,110.43 | 44,884 |
| 2022-12-21 | 9,450.00 | 9,460.00 | 9,400.00 | 9,440.00 | 7,080.43 | 32,668 |
| 2022-12-20 | 9,490.00 | 9,490.00 | 9,390.00 | 9,400.00 | 7,050.42 | 52,180 |
| 2022-12-19 | 9,460.00 | 9,490.00 | 9,430.00 | 9,450.00 | 7,087.93 | 64,709 |
| 2022-12-16 | 9,480.00 | 9,480.00 | 9,400.00 | 9,470.00 | 7,102.93 | 17,556 |
| 2022-12-15 | 9,470.00 | 9,480.00 | 9,450.00 | 9,480.00 | 7,110.43 | 20,537 |
| 2022-12-14 | 9,380.00 | 9,470.00 | 9,380.00 | 9,470.00 | 7,102.93 | 24,216 |
| 2022-12-13 | 9,350.00 | 9,440.00 | 9,350.00 | 9,400.00 | 7,050.42 | 27,222 |
| 2022-12-12 | 9,340.00 | 9,390.00 | 9,320.00 | 9,370.00 | 7,027.92 | 40,794 |
| 2022-12-09 | 9,370.00 | 9,490.00 | 9,310.00 | 9,340.00 | 7,005.42 | 176,815 |
| 2022-12-08 | 9,380.00 | 9,460.00 | 9,360.00 | 9,370.00 | 7,027.92 | 24,073 |
| 2022-12-07 | 9,510.00 | 9,510.00 | 9,420.00 | 9,420.00 | 7,065.43 | 17,135 |
| 2022-12-06 | 9,530.00 | 9,600.00 | 9,470.00 | 9,490.00 | 7,117.93 | 19,256 |
| 2022-12-05 | 9,590.00 | 9,600.00 | 9,530.00 | 9,540.00 | 7,155.43 | 27,141 |
| 2022-12-02 | 9,610.00 | 9,610.00 | 9,530.00 | 9,590.00 | 7,192.93 | 31,617 |
| 2022-12-01 | 9,510.00 | 9,620.00 | 9,510.00 | 9,580.00 | 7,185.43 | 47,216 |
| 2022-11-30 | 9,430.00 | 9,490.00 | 9,400.00 | 9,470.00 | 7,102.93 | 24,943 |
| 2022-11-29 | 9,260.00 | 9,460.00 | 9,260.00 | 9,440.00 | 7,080.43 | 19,715 |
| 2022-11-28 | 9,410.00 | 9,420.00 | 9,350.00 | 9,420.00 | 7,065.43 | 29,660 |
| 2022-11-25 | 9,400.00 | 9,470.00 | 9,380.00 | 9,420.00 | 7,065.43 | 20,099 |
| 2022-11-24 | 9,350.00 | 9,440.00 | 9,350.00 | 9,390.00 | 7,042.92 | 17,399 |
| 2022-11-23 | 9,400.00 | 9,400.00 | 9,320.00 | 9,360.00 | 7,020.42 | 10,404 |
| 2022-11-22 | 9,350.00 | 9,380.00 | 9,320.00 | 9,340.00 | 7,005.42 | 27,403 |
| 2022-11-21 | 9,400.00 | 9,430.00 | 9,350.00 | 9,350.00 | 7,012.92 | 20,196 |
| 2022-11-18 | 9,400.00 | 9,480.00 | 9,400.00 | 9,400.00 | 7,050.42 | 19,421 |
| 2022-11-17 | 9,470.00 | 9,480.00 | 9,400.00 | 9,400.00 | 7,050.42 | 19,550 |
| 2022-11-16 | 9,460.00 | 9,490.00 | 9,370.00 | 9,470.00 | 7,102.93 | 20,931 |
| 2022-11-15 | 9,470.00 | 9,490.00 | 9,410.00 | 9,440.00 | 7,080.43 | 27,176 |
| 2022-11-14 | 9,400.00 | 9,550.00 | 9,400.00 | 9,470.00 | 7,102.93 | 39,731 |
| 2022-11-11 | 9,540.00 | 9,540.00 | 9,350.00 | 9,400.00 | 7,050.42 | 45,611 |
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.