Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 20,250.00 | 20,700.00 | 20,200.00 | 20,650.00 | 19,623.20 | 104,813 |
| 2026-01-19 | 20,100.00 | 20,250.00 | 20,000.00 | 20,200.00 | 19,195.58 | 55,341 |
| 2026-01-16 | 19,900.00 | 20,050.00 | 19,860.00 | 20,050.00 | 19,053.04 | 66,739 |
| 2026-01-15 | 19,620.00 | 19,870.00 | 19,620.00 | 19,860.00 | 18,872.49 | 60,990 |
| 2026-01-14 | 19,540.00 | 19,670.00 | 19,520.00 | 19,670.00 | 18,691.93 | 52,120 |
| 2026-01-13 | 19,490.00 | 19,610.00 | 19,460.00 | 19,590.00 | 18,615.91 | 38,478 |
| 2026-01-12 | 19,530.00 | 19,610.00 | 19,410.00 | 19,460.00 | 18,492.38 | 57,708 |
| 2026-01-09 | 19,500.00 | 19,540.00 | 19,380.00 | 19,530.00 | 18,558.90 | 39,118 |
| 2026-01-08 | 19,650.00 | 19,650.00 | 19,370.00 | 19,400.00 | 18,435.36 | 58,640 |
| 2026-01-07 | 19,930.00 | 19,950.00 | 19,580.00 | 19,660.00 | 18,682.43 | 56,072 |
| 2026-01-06 | 19,550.00 | 19,990.00 | 19,510.00 | 19,930.00 | 18,939.01 | 83,285 |
| 2026-01-05 | 19,500.00 | 19,590.00 | 19,350.00 | 19,550.00 | 18,577.90 | 53,959 |
| 2026-01-02 | 19,570.00 | 19,590.00 | 19,370.00 | 19,500.00 | 18,530.39 | 72,743 |
| 2025-12-30 | 19,690.00 | 19,710.00 | 19,560.00 | 19,570.00 | 18,596.91 | 29,654 |
| 2025-12-29 | 19,670.00 | 19,740.00 | 19,380.00 | 19,700.00 | 18,720.44 | 51,517 |
| 2025-12-26 | 19,700.00 | 19,770.00 | 19,650.00 | 19,670.00 | 18,691.93 | 51,830 |
| 2025-12-24 | 19,500.00 | 19,690.00 | 19,480.00 | 19,680.00 | 18,701.44 | 51,463 |
| 2025-12-23 | 19,490.00 | 19,540.00 | 19,400.00 | 19,500.00 | 18,530.39 | 35,731 |
| 2025-12-22 | 19,400.00 | 19,570.00 | 19,400.00 | 19,410.00 | 18,444.86 | 40,948 |
| 2025-12-19 | 19,220.00 | 19,440.00 | 19,200.00 | 19,400.00 | 18,435.36 | 33,770 |
| 2025-12-18 | 19,290.00 | 19,290.00 | 19,110.00 | 19,170.00 | 18,216.80 | 55,450 |
| 2025-12-17 | 19,490.00 | 19,490.00 | 19,260.00 | 19,290.00 | 18,330.83 | 45,939 |
| 2025-12-16 | 19,530.00 | 19,530.00 | 19,320.00 | 19,350.00 | 18,387.85 | 53,101 |
| 2025-12-15 | 19,570.00 | 19,570.00 | 19,400.00 | 19,460.00 | 18,492.38 | 29,199 |
| 2025-12-12 | 19,430.00 | 19,630.00 | 19,410.00 | 19,610.00 | 18,634.92 | 42,415 |
| 2025-12-11 | 19,480.00 | 19,590.00 | 19,380.00 | 19,430.00 | 18,463.87 | 38,505 |
| 2025-12-10 | 19,610.00 | 19,610.00 | 19,430.00 | 19,460.00 | 18,492.38 | 18,450 |
| 2025-12-09 | 19,680.00 | 19,680.00 | 19,420.00 | 19,550.00 | 18,577.90 | 26,793 |
| 2025-12-08 | 19,760.00 | 19,760.00 | 19,550.00 | 19,550.00 | 18,577.90 | 38,684 |
| 2025-12-05 | 19,600.00 | 19,680.00 | 19,510.00 | 19,680.00 | 18,701.44 | 36,596 |
| 2025-12-04 | 19,570.00 | 19,600.00 | 19,450.00 | 19,580.00 | 18,606.41 | 30,234 |
| 2025-12-03 | 19,450.00 | 19,650.00 | 19,380.00 | 19,570.00 | 18,596.91 | 58,673 |
| 2025-12-02 | 19,100.00 | 19,470.00 | 19,040.00 | 19,450.00 | 18,482.87 | 100,411 |
| 2025-12-01 | 19,040.00 | 19,080.00 | 18,860.00 | 18,970.00 | 18,026.74 | 34,977 |
| 2025-11-28 | 19,090.00 | 19,090.00 | 18,900.00 | 18,970.00 | 18,026.74 | 20,944 |
| 2025-11-27 | 18,970.00 | 19,050.00 | 18,890.00 | 18,970.00 | 18,026.74 | 48,138 |
| 2025-11-26 | 18,670.00 | 18,970.00 | 18,650.00 | 18,960.00 | 18,017.24 | 40,815 |
| 2025-11-25 | 18,800.00 | 18,870.00 | 18,520.00 | 18,620.00 | 17,694.14 | 41,495 |
| 2025-11-24 | 18,900.00 | 18,940.00 | 18,680.00 | 18,760.00 | 17,827.18 | 31,915 |
| 2025-11-21 | 18,730.00 | 18,890.00 | 18,610.00 | 18,800.00 | 17,865.19 | 53,933 |
| 2025-11-20 | 18,800.00 | 19,100.00 | 18,780.00 | 18,970.00 | 18,026.74 | 56,936 |
| 2025-11-19 | 18,700.00 | 18,870.00 | 18,450.00 | 18,710.00 | 17,779.67 | 53,403 |
| 2025-11-18 | 18,910.00 | 18,990.00 | 18,460.00 | 18,580.00 | 17,656.13 | 67,034 |
| 2025-11-17 | 19,150.00 | 19,180.00 | 18,920.00 | 19,030.00 | 18,083.76 | 49,826 |
| 2025-11-14 | 19,350.00 | 19,410.00 | 18,960.00 | 19,000.00 | 18,055.25 | 83,894 |
| 2025-11-13 | 19,650.00 | 19,690.00 | 19,340.00 | 19,490.00 | 18,520.88 | 50,584 |
| 2025-11-12 | 19,050.00 | 19,600.00 | 18,940.00 | 19,520.00 | 18,549.39 | 193,336 |
| 2025-11-11 | 18,950.00 | 19,200.00 | 18,780.00 | 18,860.00 | 17,922.21 | 94,549 |
| 2025-11-10 | 18,220.00 | 19,210.00 | 18,100.00 | 19,070.00 | 18,121.77 | 193,119 |
| 2025-11-07 | 18,290.00 | 18,360.00 | 17,820.00 | 18,050.00 | 17,152.49 | 98,196 |
| 2025-11-06 | 18,010.00 | 18,410.00 | 17,890.00 | 18,360.00 | 17,447.07 | 89,923 |
| 2025-11-05 | 18,100.00 | 18,100.00 | 17,620.00 | 17,920.00 | 17,028.95 | 102,694 |
| 2025-11-04 | 18,460.00 | 18,460.00 | 18,070.00 | 18,100.00 | 17,200.00 | 100,204 |
| 2025-11-03 | 18,320.00 | 18,620.00 | 18,250.00 | 18,460.00 | 17,542.10 | 114,005 |
| 2025-10-31 | 18,100.00 | 18,480.00 | 18,060.00 | 18,320.00 | 17,409.06 | 92,342 |
| 2025-10-30 | 18,050.00 | 18,520.00 | 18,000.00 | 18,050.00 | 17,152.49 | 101,686 |
| 2025-10-29 | 18,360.00 | 18,360.00 | 17,940.00 | 18,050.00 | 17,152.49 | 138,857 |
| 2025-10-28 | 18,460.00 | 18,480.00 | 18,200.00 | 18,360.00 | 17,447.07 | 85,328 |
| 2025-10-27 | 18,660.00 | 18,850.00 | 18,480.00 | 18,480.00 | 17,561.11 | 122,952 |
| 2025-10-24 | 18,500.00 | 18,760.00 | 18,450.00 | 18,540.00 | 17,618.12 | 53,689 |
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.