Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,940.00 | 10,050.00 | 9,940.00 | 10,000.00 | 7,500.45 | 34,876 |
| 2022-08-11 | 9,910.00 | 9,970.00 | 9,820.00 | 9,940.00 | 7,455.45 | 22,667 |
| 2022-08-10 | 9,880.00 | 9,900.00 | 9,840.00 | 9,840.00 | 7,380.44 | 27,155 |
| 2022-08-09 | 9,820.00 | 9,890.00 | 9,820.00 | 9,880.00 | 7,410.45 | 28,398 |
| 2022-08-08 | 9,880.00 | 9,900.00 | 9,810.00 | 9,820.00 | 7,365.44 | 42,426 |
| 2022-08-05 | 9,730.00 | 9,900.00 | 9,690.00 | 9,860.00 | 7,395.45 | 51,326 |
| 2022-08-04 | 9,740.00 | 9,770.00 | 9,650.00 | 9,700.00 | 7,275.44 | 60,223 |
| 2022-08-03 | 9,770.00 | 9,780.00 | 9,700.00 | 9,700.00 | 7,275.44 | 28,358 |
| 2022-08-02 | 9,800.00 | 9,810.00 | 9,720.00 | 9,780.00 | 7,335.44 | 17,850 |
| 2022-08-01 | 9,850.00 | 9,850.00 | 9,690.00 | 9,800.00 | 7,350.44 | 28,148 |
| 2022-07-29 | 9,630.00 | 9,780.00 | 9,630.00 | 9,760.00 | 7,320.44 | 34,792 |
| 2022-07-28 | 9,680.00 | 9,690.00 | 9,590.00 | 9,590.00 | 7,192.93 | 25,339 |
| 2022-07-27 | 9,530.00 | 9,580.00 | 9,470.00 | 9,570.00 | 7,177.93 | 15,001 |
| 2022-07-26 | 9,500.00 | 9,570.00 | 9,450.00 | 9,480.00 | 7,110.43 | 24,236 |
| 2022-07-25 | 9,430.00 | 9,540.00 | 9,430.00 | 9,490.00 | 7,117.93 | 35,567 |
| 2022-07-22 | 9,450.00 | 9,510.00 | 9,430.00 | 9,430.00 | 7,072.93 | 21,827 |
| 2022-07-21 | 9,500.00 | 9,500.00 | 9,390.00 | 9,450.00 | 7,087.93 | 18,357 |
| 2022-07-20 | 9,350.00 | 9,450.00 | 9,350.00 | 9,430.00 | 7,072.93 | 19,075 |
| 2022-07-19 | 9,290.00 | 9,330.00 | 9,210.00 | 9,240.00 | 6,930.42 | 29,575 |
| 2022-07-18 | 9,160.00 | 9,290.00 | 9,140.00 | 9,290.00 | 6,967.92 | 47,335 |
| 2022-07-15 | 9,090.00 | 9,120.00 | 8,950.00 | 9,080.00 | 6,810.41 | 37,962 |
| 2022-07-14 | 9,050.00 | 9,050.00 | 8,970.00 | 9,030.00 | 6,772.91 | 33,177 |
| 2022-07-13 | 9,070.00 | 9,080.00 | 9,010.00 | 9,050.00 | 6,787.91 | 25,682 |
| 2022-07-12 | 9,180.00 | 9,180.00 | 9,000.00 | 9,060.00 | 6,795.41 | 44,809 |
| 2022-07-11 | 9,230.00 | 9,230.00 | 9,130.00 | 9,180.00 | 6,885.41 | 29,613 |
| 2022-07-08 | 9,180.00 | 9,260.00 | 9,180.00 | 9,210.00 | 6,907.92 | 23,921 |
| 2022-07-07 | 9,220.00 | 9,300.00 | 9,120.00 | 9,170.00 | 6,877.91 | 53,214 |
| 2022-07-06 | 9,390.00 | 9,390.00 | 9,200.00 | 9,220.00 | 6,915.42 | 24,131 |
| 2022-07-05 | 9,200.00 | 9,330.00 | 9,200.00 | 9,320.00 | 6,990.42 | 19,289 |
| 2022-07-04 | 9,190.00 | 9,250.00 | 9,140.00 | 9,230.00 | 6,922.92 | 20,762 |
| 2022-07-01 | 9,200.00 | 9,310.00 | 9,180.00 | 9,190.00 | 6,892.92 | 28,501 |
| 2022-06-30 | 9,280.00 | 9,280.00 | 9,160.00 | 9,180.00 | 6,885.41 | 34,603 |
| 2022-06-29 | 9,340.00 | 9,340.00 | 9,230.00 | 9,280.00 | 6,960.42 | 24,839 |
| 2022-06-28 | 9,410.00 | 9,430.00 | 9,300.00 | 9,340.00 | 7,005.42 | 35,474 |
| 2022-06-27 | 9,580.00 | 9,580.00 | 9,310.00 | 9,390.00 | 7,042.92 | 35,586 |
| 2022-06-24 | 9,130.00 | 9,310.00 | 9,100.00 | 9,310.00 | 6,982.92 | 57,808 |
| 2022-06-23 | 9,360.00 | 9,390.00 | 9,060.00 | 9,130.00 | 6,847.91 | 101,486 |
| 2022-06-22 | 9,710.00 | 9,710.00 | 9,300.00 | 9,300.00 | 6,975.42 | 62,088 |
| 2022-06-21 | 9,600.00 | 9,670.00 | 9,510.00 | 9,660.00 | 7,245.44 | 52,066 |
| 2022-06-20 | 9,970.00 | 9,970.00 | 9,550.00 | 9,600.00 | 7,200.43 | 88,158 |
| 2022-06-17 | 9,950.00 | 10,000.00 | 9,880.00 | 9,970.00 | 7,477.95 | 65,899 |
| 2022-06-16 | 10,050.00 | 10,200.00 | 10,000.00 | 10,050.00 | 7,537.95 | 49,582 |
| 2022-06-15 | 10,150.00 | 10,150.00 | 9,990.00 | 10,000.00 | 7,500.45 | 72,702 |
| 2022-06-14 | 10,150.00 | 10,150.00 | 10,000.00 | 10,150.00 | 7,612.96 | 99,574 |
| 2022-06-13 | 10,450.00 | 10,500.00 | 10,250.00 | 10,250.00 | 7,687.96 | 52,498 |
| 2022-06-10 | 10,400.00 | 10,650.00 | 10,350.00 | 10,650.00 | 7,987.98 | 60,813 |
| 2022-06-09 | 10,450.00 | 10,600.00 | 10,350.00 | 10,550.00 | 7,912.98 | 36,351 |
| 2022-06-08 | 10,550.00 | 10,600.00 | 10,450.00 | 10,450.00 | 7,837.97 | 26,948 |
| 2022-06-07 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 7,875.47 | 19,048 |
| 2022-06-03 | 10,650.00 | 10,700.00 | 10,550.00 | 10,600.00 | 7,950.48 | 65,308 |
| 2022-06-02 | 10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 7,987.98 | 71,989 |
| 2022-05-31 | 10,600.00 | 10,750.00 | 10,600.00 | 10,700.00 | 8,025.48 | 41,251 |
| 2022-05-30 | 10,500.00 | 10,650.00 | 10,450.00 | 10,600.00 | 7,950.48 | 46,213 |
| 2022-05-27 | 10,350.00 | 10,450.00 | 10,300.00 | 10,400.00 | 7,800.47 | 68,371 |
| 2022-05-26 | 10,300.00 | 10,350.00 | 10,200.00 | 10,300.00 | 7,725.47 | 77,761 |
| 2022-05-25 | 10,300.00 | 10,350.00 | 10,200.00 | 10,300.00 | 7,725.47 | 58,876 |
| 2022-05-24 | 10,350.00 | 10,400.00 | 10,300.00 | 10,300.00 | 7,725.47 | 29,317 |
| 2022-05-23 | 10,350.00 | 10,350.00 | 10,300.00 | 10,300.00 | 7,725.47 | 22,584 |
| 2022-05-20 | 10,350.00 | 10,400.00 | 10,300.00 | 10,300.00 | 7,725.47 | 37,100 |
| 2022-05-19 | 10,300.00 | 10,450.00 | 10,200.00 | 10,300.00 | 7,725.47 | 48,437 |
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.