Nh Investment And Securities 1p historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27,250.00	27,350.00	26,800.00	27,200.00	27,200.00	81,925
2026-04-17	27,200.00	27,250.00	26,800.00	27,250.00	27,250.00	56,881
2026-04-16	27,000.00	27,400.00	27,000.00	27,200.00	27,200.00	42,911
2026-04-15	27,000.00	27,150.00	26,800.00	27,000.00	27,000.00	79,765
2026-04-14	25,400.00	26,650.00	25,400.00	26,600.00	26,600.00	144,586
2026-04-13	25,200.00	25,350.00	24,775.00	25,100.00	25,100.00	39,791
2026-04-10	25,200.00	25,650.00	25,200.00	25,300.00	25,300.00	58,706
2026-04-09	25,300.00	25,600.00	24,850.00	25,200.00	25,200.00	68,770
2026-04-08	24,600.00	25,550.00	24,550.00	25,400.00	25,400.00	87,949
2026-04-07	24,050.00	24,300.00	23,800.00	24,050.00	24,050.00	39,173
2026-04-06	24,000.00	24,400.00	23,750.00	24,000.00	24,000.00	30,125
2026-04-03	24,300.00	24,500.00	23,950.00	24,000.00	24,000.00	46,268
2026-04-02	24,600.00	25,050.00	23,650.00	23,900.00	23,900.00	101,309
2026-04-01	25,000.00	25,200.00	24,500.00	24,950.00	24,950.00	89,233
2026-03-31	24,650.00	25,000.00	24,150.00	24,200.00	24,200.00	83,793
2026-03-30	25,200.00	25,800.00	24,850.00	25,000.00	25,000.00	176,767
2026-03-27	26,650.00	27,450.00	26,200.00	27,150.00	25,800.00	213,205
2026-03-26	27,200.00	27,400.00	26,800.00	26,950.00	25,609.94	152,990
2026-03-25	26,900.00	27,500.00	26,700.00	27,200.00	25,847.51	137,509
2026-03-24	26,950.00	26,950.00	26,250.00	26,600.00	25,277.35	101,083
2026-03-23	27,000.00	27,000.00	26,250.00	26,400.00	25,087.29	111,292
2026-03-20	26,550.00	27,550.00	26,550.00	27,350.00	25,990.06	107,818
2026-03-19	26,200.00	26,850.00	26,200.00	26,550.00	25,229.83	64,542
2026-03-18	26,600.00	26,900.00	26,500.00	26,900.00	25,562.43	99,041
2026-03-17	26,450.00	26,500.00	26,150.00	26,500.00	25,182.32	77,029
2026-03-16	25,950.00	26,250.00	25,700.00	26,150.00	24,849.72	74,090
2026-03-13	26,100.00	26,250.00	25,500.00	25,950.00	24,659.67	75,951
2026-03-12	25,900.00	26,350.00	25,600.00	26,200.00	24,897.24	62,325
2026-03-11	25,050.00	26,150.00	25,000.00	25,900.00	24,612.15	97,068
2026-03-10	25,050.00	25,100.00	24,500.00	24,500.00	23,281.77	103,982
2026-03-09	23,600.00	24,150.00	22,250.00	23,850.00	22,664.09	215,373
2026-03-06	23,750.00	25,000.00	23,750.00	24,950.00	23,709.39	93,143
2026-03-05	24,400.00	24,600.00	23,100.00	24,450.00	23,234.25	134,112
2026-03-04	23,000.00	24,150.00	22,000.00	22,050.00	20,953.59	393,934
2026-03-03	24,900.00	25,550.00	24,600.00	24,700.00	23,471.82	155,030
2026-02-27	26,200.00	26,200.00	25,250.00	25,600.00	24,327.07	84,187
2026-02-26	26,150.00	26,500.00	25,550.00	26,350.00	25,039.78	87,477
2026-02-25	26,500.00	26,650.00	26,000.00	26,150.00	24,849.72	106,937
2026-02-24	26,500.00	26,850.00	25,500.00	26,300.00	24,992.27	240,434
2026-02-23	29,400.00	29,700.00	27,100.00	27,600.00	26,227.62	215,803
2026-02-20	30,600.00	31,000.00	28,600.00	29,000.00	27,558.01	323,035
2026-02-19	29,250.00	29,300.00	28,000.00	28,950.00	27,510.50	190,577
2026-02-13	25,600.00	27,200.00	25,300.00	26,400.00	25,087.29	197,061
2026-02-12	24,450.00	25,350.00	24,450.00	25,100.00	23,851.93	102,846
2026-02-11	24,000.00	24,450.00	23,600.00	24,450.00	23,234.25	87,599
2026-02-10	22,900.00	23,875.00	22,900.00	23,650.00	22,474.03	144,146
2026-02-09	22,650.00	23,100.00	22,650.00	22,700.00	21,571.27	60,784
2026-02-06	22,000.00	22,450.00	21,100.00	22,300.00	21,191.16	64,680
2026-02-05	22,750.00	23,000.00	22,300.00	22,550.00	21,428.73	63,054
2026-02-04	22,800.00	22,950.00	22,100.00	22,900.00	21,761.33	45,023
2026-02-03	22,100.00	22,850.00	22,000.00	22,550.00	21,428.73	97,209
2026-02-02	22,850.00	22,850.00	21,550.00	21,700.00	20,620.99	116,319
2026-01-30	22,650.00	23,200.00	22,450.00	22,900.00	21,761.33	118,574
2026-01-29	22,250.00	22,700.00	21,600.00	22,650.00	21,523.76	145,563
2026-01-28	22,000.00	22,300.00	21,950.00	22,250.00	21,143.65	72,598
2026-01-27	21,500.00	21,950.00	21,250.00	21,850.00	20,763.54	64,788
2026-01-26	21,450.00	21,550.00	21,200.00	21,400.00	20,335.91	55,202
2026-01-23	20,600.00	21,600.00	20,600.00	21,450.00	20,383.43	145,967
2026-01-22	20,550.00	20,950.00	20,500.00	20,600.00	19,575.69	76,058
2026-01-21	20,500.00	20,500.00	20,050.00	20,350.00	19,338.12	77,123

← NewerPage 3 of 21 · 1,224 trading daysOlder →

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.