Nh Investment And Securities 1p historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	12,500.00	12,550.00	12,400.00	12,550.00	8,597.76	81,932
2021-11-19	12,400.00	12,450.00	12,300.00	12,450.00	8,529.25	38,149
2021-11-18	12,400.00	12,400.00	12,300.00	12,400.00	8,495.00	30,186
2021-11-17	12,450.00	12,450.00	12,350.00	12,350.00	8,460.75	58,466
2021-11-16	12,400.00	12,450.00	12,300.00	12,450.00	8,529.25	67,956
2021-11-15	12,400.00	12,400.00	12,250.00	12,400.00	8,495.00	70,434
2021-11-12	12,200.00	12,300.00	12,200.00	12,300.00	8,426.49	40,506
2021-11-11	12,250.00	12,300.00	12,150.00	12,200.00	8,357.98	52,901
2021-11-10	12,350.00	12,400.00	12,250.00	12,250.00	8,392.24	81,562
2021-11-09	12,400.00	12,450.00	12,350.00	12,350.00	8,460.75	38,858
2021-11-08	12,350.00	12,450.00	12,300.00	12,400.00	8,495.00	80,551
2021-11-05	12,600.00	12,600.00	12,350.00	12,450.00	8,529.25	55,605
2021-11-04	12,500.00	12,650.00	12,500.00	12,500.00	8,563.51	46,886
2021-11-03	12,550.00	12,550.00	12,400.00	12,500.00	8,563.51	60,439
2021-11-02	12,550.00	12,550.00	12,400.00	12,550.00	8,597.76	47,519
2021-11-01	12,600.00	12,600.00	12,400.00	12,500.00	8,563.51	58,462
2021-10-29	12,650.00	12,700.00	12,500.00	12,550.00	8,597.76	74,484
2021-10-28	12,700.00	12,800.00	12,600.00	12,600.00	8,632.02	75,254
2021-10-27	12,700.00	12,800.00	12,600.00	12,700.00	8,700.52	83,026
2021-10-26	12,600.00	12,700.00	12,500.00	12,700.00	8,700.52	103,471
2021-10-25	12,350.00	12,550.00	12,300.00	12,500.00	8,563.51	85,970
2021-10-22	12,300.00	12,400.00	12,250.00	12,350.00	8,460.75	39,389
2021-10-21	12,250.00	12,400.00	12,250.00	12,300.00	8,426.49	65,045

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.