Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,450.00 | 10,450.00 | 10,350.00 | 10,400.00 | 7,800.47 | 31,285 |
| 2022-05-17 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 7,800.47 | 27,076 |
| 2022-05-16 | 10,350.00 | 10,450.00 | 10,300.00 | 10,350.00 | 7,762.97 | 71,859 |
| 2022-05-13 | 10,300.00 | 10,350.00 | 10,200.00 | 10,350.00 | 7,762.97 | 62,717 |
| 2022-05-12 | 10,300.00 | 10,350.00 | 10,000.00 | 10,300.00 | 7,725.47 | 103,998 |
| 2022-05-11 | 10,450.00 | 10,450.00 | 10,250.00 | 10,350.00 | 7,762.97 | 51,391 |
| 2022-05-10 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 7,800.47 | 91,436 |
| 2022-05-09 | 10,650.00 | 10,650.00 | 10,500.00 | 10,500.00 | 7,875.47 | 51,884 |
| 2022-05-06 | 10,750.00 | 10,800.00 | 10,600.00 | 10,600.00 | 7,950.48 | 54,387 |
| 2022-05-04 | 10,800.00 | 10,850.00 | 10,750.00 | 10,800.00 | 8,100.49 | 48,216 |
| 2022-05-03 | 10,700.00 | 10,850.00 | 10,700.00 | 10,800.00 | 8,100.49 | 28,482 |
| 2022-05-02 | 10,550.00 | 10,750.00 | 10,500.00 | 10,700.00 | 8,025.48 | 34,043 |
| 2022-04-29 | 10,600.00 | 10,700.00 | 10,550.00 | 10,550.00 | 7,912.98 | 91,782 |
| 2022-04-28 | 10,800.00 | 10,800.00 | 10,500.00 | 10,600.00 | 7,950.48 | 112,033 |
| 2022-04-27 | 10,850.00 | 10,850.00 | 10,750.00 | 10,800.00 | 8,100.49 | 57,804 |
| 2022-04-26 | 10,950.00 | 11,050.00 | 10,900.00 | 10,950.00 | 8,212.99 | 42,070 |
| 2022-04-25 | 10,900.00 | 11,100.00 | 10,900.00 | 10,900.00 | 8,175.49 | 88,834 |
| 2022-04-22 | 11,100.00 | 11,150.00 | 11,000.00 | 11,100.00 | 8,325.50 | 116,880 |
| 2022-04-21 | 11,250.00 | 11,250.00 | 11,150.00 | 11,200.00 | 8,400.51 | 65,018 |
| 2022-04-20 | 11,250.00 | 11,250.00 | 11,150.00 | 11,250.00 | 8,438.01 | 70,003 |
| 2022-04-19 | 11,300.00 | 11,350.00 | 11,200.00 | 11,250.00 | 8,438.01 | 37,623 |
| 2022-04-18 | 11,250.00 | 11,300.00 | 11,200.00 | 11,300.00 | 8,475.51 | 44,130 |
| 2022-04-15 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 8,475.51 | 93,289 |
| 2022-04-14 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 8,550.52 | 57,797 |
| 2022-04-13 | 11,250.00 | 11,450.00 | 11,250.00 | 11,400.00 | 8,550.52 | 70,746 |
| 2022-04-12 | 11,350.00 | 11,400.00 | 11,250.00 | 11,250.00 | 8,438.01 | 86,388 |
| 2022-04-11 | 11,350.00 | 11,400.00 | 11,300.00 | 11,350.00 | 8,513.01 | 52,641 |
| 2022-04-08 | 11,350.00 | 11,400.00 | 11,250.00 | 11,350.00 | 8,513.01 | 38,312 |
| 2022-04-07 | 11,200.00 | 11,350.00 | 11,200.00 | 11,300.00 | 8,475.51 | 57,348 |
| 2022-04-06 | 11,400.00 | 11,400.00 | 11,300.00 | 11,350.00 | 8,513.01 | 54,053 |
| 2022-04-05 | 11,450.00 | 11,500.00 | 11,350.00 | 11,400.00 | 8,550.52 | 71,569 |
| 2022-04-04 | 11,400.00 | 11,450.00 | 11,300.00 | 11,450.00 | 8,588.02 | 136,759 |
| 2022-04-01 | 11,300.00 | 11,400.00 | 11,250.00 | 11,400.00 | 8,550.52 | 68,850 |
| 2022-03-31 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 8,475.51 | 49,858 |
| 2022-03-30 | 11,300.00 | 11,350.00 | 11,250.00 | 11,300.00 | 8,475.51 | 68,838 |
| 2022-03-29 | 11,300.00 | 11,400.00 | 11,250.00 | 11,350.00 | 8,513.01 | 75,923 |
| 2022-03-28 | 11,350.00 | 11,350.00 | 11,250.00 | 11,300.00 | 8,475.51 | 56,455 |
| 2022-03-25 | 11,350.00 | 11,400.00 | 11,300.00 | 11,350.00 | 8,513.01 | 54,281 |
| 2022-03-24 | 11,250.00 | 11,350.00 | 11,250.00 | 11,350.00 | 8,513.01 | 41,959 |
| 2022-03-23 | 11,300.00 | 11,350.00 | 11,200.00 | 11,250.00 | 8,438.01 | 46,401 |
| 2022-03-22 | 11,200.00 | 11,350.00 | 11,200.00 | 11,250.00 | 8,438.01 | 59,124 |
| 2022-03-21 | 11,300.00 | 11,300.00 | 11,150.00 | 11,200.00 | 8,400.51 | 40,376 |
| 2022-03-18 | 11,300.00 | 11,350.00 | 11,150.00 | 11,200.00 | 8,400.51 | 48,853 |
| 2022-03-17 | 11,200.00 | 11,400.00 | 11,150.00 | 11,250.00 | 8,438.01 | 63,366 |
| 2022-03-16 | 11,200.00 | 11,200.00 | 11,050.00 | 11,150.00 | 8,363.00 | 33,153 |
| 2022-03-15 | 11,200.00 | 11,250.00 | 11,000.00 | 11,150.00 | 8,363.00 | 51,429 |
| 2022-03-14 | 11,150.00 | 11,200.00 | 11,100.00 | 11,200.00 | 8,400.51 | 53,442 |
| 2022-03-11 | 11,100.00 | 11,150.00 | 11,000.00 | 11,100.00 | 8,325.50 | 36,737 |
| 2022-03-10 | 11,200.00 | 11,300.00 | 11,050.00 | 11,100.00 | 8,325.50 | 48,542 |
| 2022-03-08 | 10,900.00 | 11,150.00 | 10,900.00 | 11,050.00 | 8,288.00 | 75,033 |
| 2022-03-07 | 11,200.00 | 11,250.00 | 11,000.00 | 11,000.00 | 8,250.50 | 92,683 |
| 2022-03-04 | 11,150.00 | 11,300.00 | 11,100.00 | 11,200.00 | 8,400.51 | 61,167 |
| 2022-03-03 | 11,100.00 | 11,200.00 | 10,900.00 | 11,150.00 | 8,363.00 | 89,305 |
| 2022-03-02 | 10,700.00 | 10,900.00 | 10,650.00 | 10,900.00 | 8,175.49 | 56,409 |
| 2022-02-28 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 8,025.48 | 31,047 |
| 2022-02-25 | 10,650.00 | 10,800.00 | 10,600.00 | 10,700.00 | 8,025.48 | 30,782 |
| 2022-02-24 | 10,750.00 | 10,800.00 | 10,600.00 | 10,600.00 | 7,950.48 | 52,813 |
| 2022-02-23 | 10,750.00 | 10,900.00 | 10,750.00 | 10,800.00 | 8,100.49 | 35,440 |
| 2022-02-22 | 10,850.00 | 10,850.00 | 10,700.00 | 10,800.00 | 8,100.49 | 42,210 |
| 2022-02-21 | 10,850.00 | 10,900.00 | 10,750.00 | 10,850.00 | 8,137.99 | 20,145 |
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.