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 |
| 2021-10-20 | 12,200.00 | 12,300.00 | 12,150.00 | 12,300.00 | 8,426.49 | 82,049 |
| 2021-10-19 | 12,100.00 | 12,150.00 | 12,050.00 | 12,150.00 | 8,323.73 | 51,062 |
| 2021-10-18 | 12,100.00 | 12,100.00 | 11,900.00 | 12,050.00 | 8,255.22 | 77,021 |
| 2021-10-15 | 12,050.00 | 12,100.00 | 12,000.00 | 12,100.00 | 8,289.48 | 54,147 |
| 2021-10-14 | 11,850.00 | 12,000.00 | 11,850.00 | 12,000.00 | 8,220.97 | 95,671 |
← NewerPage 21 of 21 · 1,228 trading days
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.