Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 25,150.00 | 25,350.00 | 24,850.00 | 24,900.00 | 24,900.00 | 28,716 |
| 2026-07-15 | 24,800.00 | 25,500.00 | 24,800.00 | 25,150.00 | 25,150.00 | 41,173 |
| 2026-07-14 | 24,600.00 | 24,850.00 | 24,150.00 | 24,500.00 | 24,500.00 | 33,600 |
| 2026-07-13 | 25,100.00 | 25,650.00 | 24,400.00 | 24,600.00 | 24,600.00 | 40,573 |
| 2026-07-10 | 24,000.00 | 25,250.00 | 24,000.00 | 25,000.00 | 25,000.00 | 41,832 |
| 2026-07-09 | 24,850.00 | 24,900.00 | 23,800.00 | 24,000.00 | 24,000.00 | 36,096 |
| 2026-07-08 | 25,000.00 | 25,400.00 | 24,200.00 | 24,500.00 | 24,500.00 | 49,000 |
| 2026-07-07 | 25,800.00 | 25,950.00 | 24,800.00 | 25,150.00 | 25,150.00 | 37,729 |
| 2026-07-06 | 25,550.00 | 26,350.00 | 25,350.00 | 25,900.00 | 25,900.00 | 69,659 |
| 2026-07-03 | 24,400.00 | 25,450.00 | 24,350.00 | 25,350.00 | 25,350.00 | 55,556 |
| 2026-07-02 | 24,150.00 | 24,900.00 | 24,000.00 | 24,000.00 | 24,000.00 | 42,664 |
| 2026-07-01 | 24,000.00 | 24,750.00 | 24,000.00 | 24,600.00 | 24,600.00 | 35,044 |
| 2026-06-30 | 24,150.00 | 24,300.00 | 23,750.00 | 23,950.00 | 23,950.00 | 37,348 |
| 2026-06-29 | 23,450.00 | 24,150.00 | 23,250.00 | 23,900.00 | 23,900.00 | 38,911 |
| 2026-06-26 | 23,700.00 | 23,850.00 | 22,700.00 | 23,450.00 | 23,450.00 | 105,156 |
| 2026-06-25 | 23,400.00 | 24,050.00 | 23,400.00 | 23,450.00 | 23,450.00 | 35,979 |
| 2026-06-24 | 23,700.00 | 23,700.00 | 22,950.00 | 23,150.00 | 23,150.00 | 47,437 |
| 2026-06-23 | 24,000.00 | 24,350.00 | 23,150.00 | 23,200.00 | 23,200.00 | 70,384 |
| 2026-06-22 | 24,450.00 | 24,450.00 | 23,650.00 | 23,850.00 | 23,850.00 | 51,283 |
| 2026-06-19 | 24,800.00 | 25,000.00 | 24,050.00 | 24,450.00 | 24,450.00 | 55,929 |
| 2026-06-18 | 25,050.00 | 25,150.00 | 24,550.00 | 24,750.00 | 24,750.00 | 49,302 |
| 2026-06-17 | 25,350.00 | 25,550.00 | 24,975.00 | 25,100.00 | 25,100.00 | 72,352 |
| 2026-06-16 | 25,300.00 | 25,650.00 | 25,200.00 | 25,300.00 | 25,300.00 | 58,333 |
| 2026-06-15 | 25,300.00 | 25,600.00 | 25,000.00 | 25,150.00 | 25,150.00 | 48,604 |
| 2026-06-12 | 24,750.00 | 25,100.00 | 24,450.00 | 24,700.00 | 24,700.00 | 48,677 |
| 2026-06-11 | 23,900.00 | 24,450.00 | 23,550.00 | 24,350.00 | 24,350.00 | 37,319 |
| 2026-06-10 | 24,100.00 | 24,350.00 | 23,800.00 | 24,050.00 | 24,050.00 | 38,478 |
| 2026-06-09 | 23,850.00 | 24,550.00 | 23,500.00 | 24,150.00 | 24,150.00 | 54,156 |
| 2026-06-08 | 24,250.00 | 24,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 99,971 |
| 2026-06-05 | 25,500.00 | 26,000.00 | 24,800.00 | 24,850.00 | 24,850.00 | 84,999 |
| 2026-06-04 | 24,800.00 | 25,500.00 | 24,700.00 | 25,400.00 | 25,400.00 | 69,665 |
| 2026-06-02 | 25,000.00 | 25,000.00 | 24,050.00 | 24,800.00 | 24,800.00 | 67,581 |
| 2026-06-01 | 24,600.00 | 25,200.00 | 24,000.00 | 24,750.00 | 24,750.00 | 96,885 |
| 2026-05-29 | 24,950.00 | 25,100.00 | 23,950.00 | 24,600.00 | 24,600.00 | 98,988 |
| 2026-05-28 | 25,250.00 | 25,250.00 | 24,250.00 | 24,900.00 | 24,900.00 | 76,151 |
| 2026-05-27 | 25,550.00 | 25,650.00 | 25,000.00 | 25,200.00 | 25,200.00 | 79,603 |
| 2026-05-26 | 26,050.00 | 26,450.00 | 25,300.00 | 25,400.00 | 25,400.00 | 73,036 |
| 2026-05-22 | 25,850.00 | 26,150.00 | 25,650.00 | 25,900.00 | 25,900.00 | 48,432 |
| 2026-05-21 | 25,150.00 | 25,800.00 | 25,150.00 | 25,650.00 | 25,650.00 | 56,794 |
| 2026-05-20 | 25,150.00 | 25,350.00 | 24,600.00 | 24,800.00 | 24,800.00 | 65,160 |
| 2026-05-19 | 25,600.00 | 25,700.00 | 24,750.00 | 25,150.00 | 25,150.00 | 77,953 |
| 2026-05-18 | 25,950.00 | 26,100.00 | 25,250.00 | 25,600.00 | 25,600.00 | 99,279 |
| 2026-05-15 | 27,050.00 | 27,450.00 | 25,800.00 | 26,150.00 | 26,150.00 | 88,271 |
| 2026-05-14 | 26,900.00 | 27,050.00 | 26,450.00 | 26,900.00 | 26,900.00 | 78,846 |
| 2026-05-13 | 27,000.00 | 27,000.00 | 26,350.00 | 26,900.00 | 26,900.00 | 69,383 |
| 2026-05-12 | 27,800.00 | 27,950.00 | 26,350.00 | 27,100.00 | 27,100.00 | 103,594 |
| 2026-05-11 | 28,450.00 | 28,750.00 | 27,500.00 | 27,650.00 | 27,650.00 | 80,071 |
| 2026-05-08 | 28,200.00 | 28,800.00 | 27,700.00 | 28,250.00 | 28,250.00 | 71,971 |
| 2026-05-07 | 29,200.00 | 29,200.00 | 28,400.00 | 28,400.00 | 28,400.00 | 106,359 |
| 2026-05-06 | 29,150.00 | 29,300.00 | 28,400.00 | 29,200.00 | 29,200.00 | 164,615 |
| 2026-05-04 | 27,900.00 | 28,400.00 | 26,750.00 | 28,200.00 | 28,200.00 | 172,175 |
| 2026-04-30 | 27,850.00 | 27,850.00 | 26,850.00 | 27,200.00 | 27,200.00 | 71,805 |
| 2026-04-29 | 28,000.00 | 28,100.00 | 27,500.00 | 27,800.00 | 27,800.00 | 44,490 |
| 2026-04-28 | 28,200.00 | 28,300.00 | 27,900.00 | 28,050.00 | 28,050.00 | 45,598 |
| 2026-04-27 | 28,250.00 | 29,750.00 | 27,300.00 | 28,100.00 | 28,100.00 | 115,184 |
| 2026-04-24 | 28,000.00 | 28,250.00 | 27,100.00 | 27,800.00 | 27,800.00 | 84,589 |
| 2026-04-23 | 27,900.00 | 27,950.00 | 26,950.00 | 27,550.00 | 27,550.00 | 48,696 |
| 2026-04-22 | 27,550.00 | 27,800.00 | 27,350.00 | 27,600.00 | 27,600.00 | 61,081 |
| 2026-04-21 | 27,200.00 | 27,850.00 | 27,000.00 | 27,550.00 | 27,550.00 | 98,370 |
| 2026-04-20 | 27,250.00 | 27,350.00 | 26,800.00 | 27,200.00 | 27,200.00 | 81,925 |
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.