Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,260.00 | 9,300.00 | 9,190.00 | 9,230.00 | 6,922.92 | 34,971 |
| 2022-11-09 | 9,170.00 | 9,300.00 | 9,170.00 | 9,290.00 | 6,967.92 | 23,865 |
| 2022-11-08 | 9,090.00 | 9,180.00 | 9,040.00 | 9,180.00 | 6,885.41 | 34,827 |
| 2022-11-07 | 9,000.00 | 9,050.00 | 8,990.00 | 9,040.00 | 6,780.41 | 22,664 |
| 2022-11-04 | 8,910.00 | 8,980.00 | 8,910.00 | 8,980.00 | 6,735.41 | 14,313 |
| 2022-11-03 | 9,000.00 | 9,000.00 | 8,910.00 | 8,950.00 | 6,712.90 | 36,204 |
| 2022-11-02 | 9,070.00 | 9,070.00 | 8,960.00 | 9,000.00 | 6,750.41 | 26,043 |
| 2022-11-01 | 8,950.00 | 9,230.00 | 8,950.00 | 9,010.00 | 6,757.91 | 23,744 |
| 2022-10-31 | 9,100.00 | 9,120.00 | 8,950.00 | 8,980.00 | 6,735.41 | 28,099 |
| 2022-10-28 | 9,000.00 | 9,090.00 | 9,000.00 | 9,030.00 | 6,772.91 | 33,782 |
| 2022-10-27 | 8,930.00 | 9,020.00 | 8,900.00 | 9,020.00 | 6,765.41 | 52,845 |
| 2022-10-26 | 8,940.00 | 8,970.00 | 8,900.00 | 8,930.00 | 6,697.90 | 43,968 |
| 2022-10-25 | 9,000.00 | 9,030.00 | 8,920.00 | 8,940.00 | 6,705.40 | 29,386 |
| 2022-10-24 | 8,990.00 | 9,050.00 | 8,960.00 | 8,970.00 | 6,727.91 | 41,963 |
| 2022-10-21 | 8,990.00 | 9,000.00 | 8,920.00 | 8,970.00 | 6,727.91 | 28,010 |
| 2022-10-20 | 9,100.00 | 9,100.00 | 8,950.00 | 8,980.00 | 6,735.41 | 29,154 |
| 2022-10-19 | 9,170.00 | 9,170.00 | 9,070.00 | 9,100.00 | 6,825.41 | 27,103 |
| 2022-10-18 | 9,140.00 | 9,150.00 | 9,050.00 | 9,120.00 | 6,840.41 | 21,114 |
| 2022-10-17 | 9,030.00 | 9,280.00 | 8,950.00 | 9,050.00 | 6,787.91 | 33,096 |
| 2022-10-14 | 8,980.00 | 9,090.00 | 8,980.00 | 9,080.00 | 6,810.41 | 22,415 |
| 2022-10-13 | 9,000.00 | 9,070.00 | 8,940.00 | 8,980.00 | 6,735.41 | 16,903 |
| 2022-10-12 | 8,940.00 | 9,050.00 | 8,920.00 | 8,970.00 | 6,727.91 | 25,979 |
| 2022-10-11 | 9,150.00 | 9,150.00 | 8,940.00 | 8,950.00 | 6,712.90 | 56,067 |
| 2022-10-07 | 9,240.00 | 9,240.00 | 9,140.00 | 9,170.00 | 6,877.91 | 32,269 |
| 2022-10-06 | 9,290.00 | 9,300.00 | 9,200.00 | 9,250.00 | 6,937.92 | 20,114 |
| 2022-10-05 | 9,290.00 | 9,370.00 | 9,200.00 | 9,260.00 | 6,945.42 | 15,488 |
| 2022-10-04 | 9,430.00 | 9,430.00 | 9,170.00 | 9,260.00 | 6,945.42 | 25,649 |
| 2022-09-30 | 9,190.00 | 9,220.00 | 9,010.00 | 9,200.00 | 6,900.42 | 16,856 |
| 2022-09-29 | 9,170.00 | 9,300.00 | 9,170.00 | 9,210.00 | 6,907.92 | 15,178 |
| 2022-09-28 | 9,370.00 | 9,380.00 | 9,090.00 | 9,120.00 | 6,840.41 | 34,345 |
| 2022-09-27 | 9,510.00 | 9,540.00 | 9,330.00 | 9,370.00 | 7,027.92 | 39,387 |
| 2022-09-26 | 9,700.00 | 9,750.00 | 9,490.00 | 9,550.00 | 7,162.93 | 28,213 |
| 2022-09-23 | 9,870.00 | 9,870.00 | 9,740.00 | 9,790.00 | 7,342.94 | 22,670 |
| 2022-09-22 | 9,800.00 | 9,890.00 | 9,610.00 | 9,890.00 | 7,417.95 | 70,525 |
| 2022-09-21 | 9,790.00 | 9,880.00 | 9,790.00 | 9,820.00 | 7,365.44 | 11,237 |
| 2022-09-20 | 9,850.00 | 9,850.00 | 9,780.00 | 9,820.00 | 7,365.44 | 9,021 |
| 2022-09-19 | 9,820.00 | 9,820.00 | 9,730.00 | 9,770.00 | 7,327.94 | 14,209 |
| 2022-09-16 | 9,920.00 | 9,920.00 | 9,750.00 | 9,820.00 | 7,365.44 | 15,849 |
| 2022-09-15 | 9,910.00 | 9,910.00 | 9,850.00 | 9,860.00 | 7,395.45 | 12,396 |
| 2022-09-14 | 9,850.00 | 9,910.00 | 9,770.00 | 9,910.00 | 7,432.95 | 17,494 |
| 2022-09-13 | 9,810.00 | 9,900.00 | 9,810.00 | 9,880.00 | 7,410.45 | 11,114 |
| 2022-09-08 | 9,800.00 | 9,880.00 | 9,760.00 | 9,790.00 | 7,342.94 | 11,198 |
| 2022-09-07 | 9,910.00 | 9,910.00 | 9,760.00 | 9,780.00 | 7,335.44 | 23,992 |
| 2022-09-06 | 9,880.00 | 9,900.00 | 9,860.00 | 9,890.00 | 7,417.95 | 9,283 |
| 2022-09-05 | 9,890.00 | 9,930.00 | 9,870.00 | 9,870.00 | 7,402.95 | 22,075 |
| 2022-09-02 | 9,880.00 | 9,930.00 | 9,860.00 | 9,890.00 | 7,417.95 | 19,393 |
| 2022-09-01 | 9,960.00 | 9,960.00 | 9,860.00 | 9,880.00 | 7,410.45 | 26,355 |
| 2022-08-31 | 9,900.00 | 9,960.00 | 9,850.00 | 9,950.00 | 7,462.95 | 8,777 |
| 2022-08-30 | 9,900.00 | 9,920.00 | 9,870.00 | 9,910.00 | 7,432.95 | 24,640 |
| 2022-08-29 | 9,920.00 | 9,920.00 | 9,820.00 | 9,880.00 | 7,410.45 | 22,929 |
| 2022-08-26 | 9,940.00 | 9,970.00 | 9,940.00 | 9,970.00 | 7,477.95 | 13,346 |
| 2022-08-25 | 9,830.00 | 9,940.00 | 9,830.00 | 9,930.00 | 7,447.95 | 13,755 |
| 2022-08-24 | 9,830.00 | 9,910.00 | 9,800.00 | 9,830.00 | 7,372.94 | 21,167 |
| 2022-08-23 | 9,870.00 | 9,870.00 | 9,750.00 | 9,830.00 | 7,372.94 | 26,467 |
| 2022-08-22 | 9,990.00 | 10,000.00 | 9,860.00 | 9,880.00 | 7,410.45 | 45,724 |
| 2022-08-19 | 10,050.00 | 10,100.00 | 10,000.00 | 10,000.00 | 7,500.45 | 20,360 |
| 2022-08-18 | 10,050.00 | 10,150.00 | 10,000.00 | 10,100.00 | 7,575.46 | 57,575 |
| 2022-08-17 | 10,050.00 | 10,100.00 | 10,000.00 | 10,050.00 | 7,537.95 | 19,195 |
| 2022-08-16 | 10,100.00 | 10,150.00 | 9,990.00 | 10,000.00 | 7,500.45 | 33,324 |
| 2022-08-12 | 9,940.00 | 10,050.00 | 9,940.00 | 10,000.00 | 7,500.45 | 34,876 |
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.