Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 18,690.00 | 18,690.00 | 18,420.00 | 18,420.00 | 17,504.09 | 58,309 |
| 2025-10-22 | 18,680.00 | 18,710.00 | 18,350.00 | 18,700.00 | 17,770.17 | 57,686 |
| 2025-10-21 | 18,950.00 | 18,990.00 | 18,720.00 | 18,750.00 | 17,817.68 | 147,822 |
| 2025-10-20 | 17,980.00 | 18,900.00 | 17,870.00 | 18,900.00 | 17,960.22 | 168,726 |
| 2025-10-17 | 18,080.00 | 18,090.00 | 17,900.00 | 17,980.00 | 17,085.97 | 45,713 |
| 2025-10-16 | 17,810.00 | 18,300.00 | 17,800.00 | 18,080.00 | 17,180.99 | 72,399 |
| 2025-10-15 | 17,560.00 | 17,850.00 | 17,560.00 | 17,800.00 | 16,914.92 | 73,625 |
| 2025-10-14 | 17,620.00 | 17,830.00 | 17,520.00 | 17,560.00 | 16,686.85 | 61,128 |
| 2025-10-13 | 17,680.00 | 17,680.00 | 17,400.00 | 17,560.00 | 16,686.85 | 73,036 |
| 2025-10-10 | 17,990.00 | 18,070.00 | 17,480.00 | 17,790.00 | 16,905.41 | 78,208 |
| 2025-10-02 | 17,950.00 | 18,100.00 | 17,800.00 | 17,940.00 | 17,047.96 | 78,445 |
| 2025-10-01 | 17,930.00 | 17,950.00 | 17,800.00 | 17,890.00 | 17,000.44 | 35,717 |
| 2025-09-30 | 17,910.00 | 17,970.00 | 17,800.00 | 17,930.00 | 17,038.45 | 44,387 |
| 2025-09-29 | 17,820.00 | 18,150.00 | 17,820.00 | 17,910.00 | 17,019.45 | 37,923 |
| 2025-09-26 | 18,010.00 | 18,080.00 | 17,640.00 | 17,730.00 | 16,848.40 | 60,418 |
| 2025-09-25 | 17,990.00 | 18,040.00 | 17,910.00 | 18,010.00 | 17,114.48 | 55,167 |
| 2025-09-24 | 18,230.00 | 18,230.00 | 17,850.00 | 17,990.00 | 17,095.47 | 73,409 |
| 2025-09-23 | 18,310.00 | 18,430.00 | 18,080.00 | 18,230.00 | 17,323.54 | 45,634 |
| 2025-09-22 | 18,370.00 | 18,470.00 | 18,280.00 | 18,350.00 | 17,437.57 | 46,008 |
| 2025-09-19 | 18,380.00 | 18,480.00 | 18,310.00 | 18,370.00 | 17,456.57 | 24,971 |
| 2025-09-18 | 18,350.00 | 18,400.00 | 18,250.00 | 18,380.00 | 17,466.08 | 53,264 |
| 2025-09-17 | 18,690.00 | 18,700.00 | 18,320.00 | 18,320.00 | 17,409.06 | 66,767 |
| 2025-09-16 | 18,670.00 | 18,770.00 | 18,630.00 | 18,690.00 | 17,760.66 | 69,671 |
| 2025-09-15 | 18,250.00 | 18,740.00 | 18,250.00 | 18,670.00 | 17,741.66 | 91,963 |
| 2025-09-12 | 18,200.00 | 18,300.00 | 18,120.00 | 18,240.00 | 17,333.04 | 62,549 |
| 2025-09-11 | 18,200.00 | 18,260.00 | 17,860.00 | 18,170.00 | 17,266.52 | 110,941 |
| 2025-09-10 | 18,020.00 | 18,050.00 | 17,720.00 | 18,040.00 | 17,142.98 | 94,388 |
| 2025-09-09 | 17,300.00 | 17,690.00 | 17,280.00 | 17,690.00 | 16,810.39 | 108,248 |
| 2025-09-08 | 17,110.00 | 17,330.00 | 17,020.00 | 17,220.00 | 16,363.76 | 40,273 |
| 2025-09-05 | 17,250.00 | 17,250.00 | 17,090.00 | 17,110.00 | 16,259.23 | 21,235 |
| 2025-09-04 | 17,130.00 | 17,190.00 | 17,090.00 | 17,170.00 | 16,316.24 | 14,646 |
| 2025-09-03 | 17,130.00 | 17,140.00 | 17,070.00 | 17,130.00 | 16,278.23 | 19,362 |
| 2025-09-02 | 17,090.00 | 17,100.00 | 16,970.00 | 17,100.00 | 16,249.72 | 20,457 |
| 2025-09-01 | 17,060.00 | 17,110.00 | 16,890.00 | 16,960.00 | 16,116.69 | 32,970 |
| 2025-08-29 | 17,150.00 | 17,250.00 | 16,990.00 | 17,060.00 | 16,211.71 | 43,986 |
| 2025-08-28 | 16,790.00 | 17,200.00 | 16,690.00 | 17,140.00 | 16,287.73 | 54,369 |
| 2025-08-27 | 16,890.00 | 16,890.00 | 16,680.00 | 16,790.00 | 15,955.14 | 33,829 |
| 2025-08-26 | 17,010.00 | 17,010.00 | 16,770.00 | 16,830.00 | 15,993.15 | 52,867 |
| 2025-08-25 | 16,890.00 | 17,220.00 | 16,770.00 | 17,010.00 | 16,164.20 | 180,241 |
| 2025-08-22 | 16,760.00 | 16,950.00 | 16,700.00 | 16,820.00 | 15,983.65 | 44,182 |
| 2025-08-21 | 16,860.00 | 16,910.00 | 15,750.00 | 16,770.00 | 15,936.13 | 268,862 |
| 2025-08-20 | 16,550.00 | 16,710.00 | 16,340.00 | 16,680.00 | 15,850.61 | 83,565 |
| 2025-08-19 | 16,920.00 | 16,920.00 | 16,630.00 | 16,740.00 | 15,907.62 | 30,331 |
| 2025-08-18 | 17,010.00 | 17,050.00 | 16,700.00 | 16,780.00 | 15,945.64 | 59,922 |
| 2025-08-14 | 17,000.00 | 17,100.00 | 16,970.00 | 17,010.00 | 16,164.20 | 35,521 |
| 2025-08-13 | 16,910.00 | 17,100.00 | 16,840.00 | 17,000.00 | 16,154.70 | 67,130 |
| 2025-08-12 | 16,800.00 | 17,170.00 | 16,760.00 | 16,870.00 | 16,031.16 | 67,622 |
| 2025-08-11 | 17,030.00 | 17,030.00 | 16,670.00 | 16,760.00 | 15,926.63 | 57,484 |
| 2025-08-08 | 17,250.00 | 17,290.00 | 17,020.00 | 17,030.00 | 16,183.20 | 52,119 |
| 2025-08-07 | 17,350.00 | 17,490.00 | 17,140.00 | 17,250.00 | 16,392.27 | 49,283 |
| 2025-08-06 | 17,390.00 | 17,450.00 | 17,150.00 | 17,300.00 | 16,439.78 | 61,513 |
| 2025-08-05 | 16,830.00 | 17,510.00 | 16,830.00 | 17,240.00 | 16,382.76 | 123,745 |
| 2025-08-04 | 16,020.00 | 16,790.00 | 16,020.00 | 16,760.00 | 15,926.63 | 76,079 |
| 2025-08-01 | 16,820.00 | 16,820.00 | 16,060.00 | 16,100.00 | 15,299.45 | 259,614 |
| 2025-07-31 | 16,900.00 | 17,150.00 | 16,790.00 | 16,910.00 | 16,069.17 | 175,949 |
| 2025-07-30 | 17,100.00 | 17,200.00 | 16,840.00 | 16,900.00 | 16,059.67 | 102,702 |
| 2025-07-29 | 16,640.00 | 17,060.00 | 16,390.00 | 17,000.00 | 16,154.70 | 111,015 |
| 2025-07-28 | 17,080.00 | 17,190.00 | 16,430.00 | 16,500.00 | 15,679.56 | 238,962 |
| 2025-07-25 | 16,970.00 | 17,300.00 | 16,930.00 | 17,060.00 | 16,211.71 | 81,112 |
| 2025-07-24 | 17,340.00 | 17,750.00 | 16,460.00 | 17,010.00 | 16,164.20 | 139,484 |
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.