Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 10,850.00 | 10,950.00 | 10,800.00 | 10,900.00 | 8,175.49 | 16,669 |
| 2022-02-17 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 8,175.49 | 34,141 |
| 2022-02-16 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 8,175.49 | 16,847 |
| 2022-02-15 | 10,850.00 | 10,950.00 | 10,800.00 | 10,850.00 | 8,137.99 | 37,388 |
| 2022-02-14 | 10,900.00 | 11,000.00 | 10,800.00 | 10,950.00 | 8,212.99 | 54,629 |
| 2022-02-11 | 11,000.00 | 11,000.00 | 10,850.00 | 11,000.00 | 8,250.50 | 28,510 |
| 2022-02-10 | 11,000.00 | 11,000.00 | 10,850.00 | 11,000.00 | 8,250.50 | 29,333 |
| 2022-02-09 | 10,800.00 | 10,950.00 | 10,750.00 | 10,950.00 | 8,212.99 | 46,409 |
| 2022-02-08 | 10,750.00 | 10,900.00 | 10,700.00 | 10,700.00 | 8,025.48 | 70,137 |
| 2022-02-07 | 10,800.00 | 10,850.00 | 10,650.00 | 10,700.00 | 8,025.48 | 48,039 |
| 2022-02-04 | 10,750.00 | 10,800.00 | 10,700.00 | 10,800.00 | 8,100.49 | 36,859 |
| 2022-02-03 | 10,450.00 | 10,850.00 | 10,450.00 | 10,750.00 | 8,062.99 | 134,600 |
| 2022-01-28 | 10,300.00 | 10,700.00 | 10,300.00 | 10,600.00 | 7,950.48 | 64,176 |
| 2022-01-27 | 10,550.00 | 10,650.00 | 10,350.00 | 10,350.00 | 7,762.97 | 77,164 |
| 2022-01-26 | 10,350.00 | 10,650.00 | 10,300.00 | 10,550.00 | 7,912.98 | 84,228 |
| 2022-01-25 | 10,700.00 | 10,700.00 | 10,250.00 | 10,400.00 | 7,800.47 | 131,482 |
| 2022-01-24 | 10,950.00 | 10,950.00 | 10,650.00 | 10,700.00 | 8,025.48 | 91,055 |
| 2022-01-21 | 11,100.00 | 11,100.00 | 10,950.00 | 11,000.00 | 8,250.50 | 45,638 |
| 2022-01-20 | 11,100.00 | 11,150.00 | 11,000.00 | 11,100.00 | 8,325.50 | 37,995 |
| 2022-01-19 | 11,150.00 | 11,150.00 | 11,000.00 | 11,100.00 | 8,325.50 | 46,481 |
| 2022-01-18 | 11,150.00 | 11,250.00 | 11,100.00 | 11,150.00 | 8,363.00 | 34,855 |
| 2022-01-17 | 11,350.00 | 11,350.00 | 11,150.00 | 11,150.00 | 8,363.00 | 41,627 |
| 2022-01-14 | 11,350.00 | 11,350.00 | 11,250.00 | 11,300.00 | 8,475.51 | 26,098 |
| 2022-01-13 | 11,400.00 | 11,400.00 | 11,300.00 | 11,350.00 | 8,513.01 | 37,323 |
| 2022-01-12 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 8,550.52 | 36,245 |
| 2022-01-11 | 11,250.00 | 11,450.00 | 11,250.00 | 11,350.00 | 8,513.01 | 54,064 |
| 2022-01-10 | 11,350.00 | 11,350.00 | 11,200.00 | 11,250.00 | 8,438.01 | 49,718 |
| 2022-01-07 | 11,250.00 | 11,350.00 | 11,250.00 | 11,350.00 | 8,513.01 | 39,144 |
| 2022-01-06 | 11,400.00 | 11,450.00 | 11,100.00 | 11,250.00 | 8,438.01 | 104,514 |
| 2022-01-05 | 11,650.00 | 11,650.00 | 11,450.00 | 11,500.00 | 8,625.52 | 55,724 |
| 2022-01-04 | 11,500.00 | 11,600.00 | 11,450.00 | 11,600.00 | 8,700.52 | 57,604 |
| 2022-01-03 | 11,700.00 | 11,700.00 | 11,450.00 | 11,500.00 | 8,625.52 | 76,198 |
| 2021-12-30 | 11,800.00 | 11,800.00 | 11,550.00 | 11,650.00 | 8,738.03 | 92,271 |
| 2021-12-29 | 12,000.00 | 12,050.00 | 11,750.00 | 11,850.00 | 8,888.04 | 346,071 |
| 2021-12-28 | 12,650.00 | 12,700.00 | 12,550.00 | 12,700.00 | 8,700.52 | 583,422 |
| 2021-12-27 | 12,700.00 | 12,750.00 | 12,600.00 | 12,650.00 | 8,666.27 | 239,604 |
| 2021-12-24 | 12,700.00 | 12,750.00 | 12,600.00 | 12,700.00 | 8,700.52 | 136,962 |
| 2021-12-23 | 12,750.00 | 12,800.00 | 12,650.00 | 12,700.00 | 8,700.52 | 97,169 |
| 2021-12-22 | 12,800.00 | 12,800.00 | 12,700.00 | 12,750.00 | 8,734.78 | 119,471 |
| 2021-12-21 | 12,700.00 | 12,800.00 | 12,650.00 | 12,750.00 | 8,734.78 | 113,599 |
| 2021-12-20 | 12,850.00 | 12,850.00 | 12,700.00 | 12,750.00 | 8,734.78 | 83,146 |
| 2021-12-17 | 12,750.00 | 12,900.00 | 12,700.00 | 12,850.00 | 8,803.29 | 78,291 |
| 2021-12-16 | 12,800.00 | 12,850.00 | 12,700.00 | 12,800.00 | 8,769.03 | 59,690 |
| 2021-12-15 | 12,750.00 | 12,850.00 | 12,700.00 | 12,800.00 | 8,769.03 | 57,075 |
| 2021-12-14 | 12,750.00 | 12,800.00 | 12,700.00 | 12,800.00 | 8,769.03 | 53,033 |
| 2021-12-13 | 12,700.00 | 12,850.00 | 12,700.00 | 12,800.00 | 8,769.03 | 97,121 |
| 2021-12-10 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 8,700.52 | 71,362 |
| 2021-12-09 | 12,600.00 | 12,650.00 | 12,550.00 | 12,650.00 | 8,666.27 | 60,193 |
| 2021-12-08 | 12,650.00 | 12,700.00 | 12,500.00 | 12,600.00 | 8,632.02 | 93,748 |
| 2021-12-07 | 12,600.00 | 12,650.00 | 12,500.00 | 12,600.00 | 8,632.02 | 59,992 |
| 2021-12-06 | 12,350.00 | 12,550.00 | 12,350.00 | 12,550.00 | 8,597.76 | 72,110 |
| 2021-12-03 | 12,300.00 | 12,400.00 | 12,150.00 | 12,350.00 | 8,460.75 | 61,322 |
| 2021-12-02 | 12,050.00 | 12,250.00 | 12,000.00 | 12,150.00 | 8,323.73 | 60,567 |
| 2021-12-01 | 12,050.00 | 12,250.00 | 12,000.00 | 12,050.00 | 8,255.22 | 129,066 |
| 2021-11-30 | 12,300.00 | 12,400.00 | 12,000.00 | 12,050.00 | 8,255.22 | 137,666 |
| 2021-11-29 | 12,200.00 | 12,350.00 | 12,100.00 | 12,250.00 | 8,392.24 | 100,389 |
| 2021-11-26 | 12,550.00 | 12,600.00 | 12,350.00 | 12,400.00 | 8,495.00 | 109,929 |
| 2021-11-25 | 12,650.00 | 12,650.00 | 12,550.00 | 12,550.00 | 8,597.76 | 51,670 |
| 2021-11-24 | 12,600.00 | 12,700.00 | 12,550.00 | 12,650.00 | 8,666.27 | 64,159 |
| 2021-11-23 | 12,550.00 | 12,650.00 | 12,500.00 | 12,550.00 | 8,597.76 | 68,037 |
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.