Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 17,640.00 | 17,690.00 | 16,940.00 | 17,340.00 | 16,477.79 | 187,343 |
| 2025-07-22 | 17,870.00 | 18,230.00 | 17,500.00 | 17,620.00 | 16,743.87 | 122,027 |
| 2025-07-21 | 18,050.00 | 18,050.00 | 17,740.00 | 17,780.00 | 16,895.91 | 136,541 |
| 2025-07-18 | 18,900.00 | 18,910.00 | 17,730.00 | 18,090.00 | 17,190.50 | 306,700 |
| 2025-07-17 | 19,000.00 | 19,020.00 | 18,600.00 | 18,720.00 | 17,789.17 | 129,267 |
| 2025-07-16 | 19,970.00 | 19,970.00 | 18,710.00 | 18,910.00 | 17,969.72 | 209,168 |
| 2025-07-15 | 20,100.00 | 20,200.00 | 19,840.00 | 20,050.00 | 19,053.04 | 131,630 |
| 2025-07-14 | 19,800.00 | 20,250.00 | 19,690.00 | 20,150.00 | 19,148.07 | 215,059 |
| 2025-07-11 | 19,450.00 | 19,820.00 | 19,410.00 | 19,750.00 | 18,767.96 | 95,289 |
| 2025-07-10 | 19,080.00 | 19,490.00 | 18,990.00 | 19,300.00 | 18,340.33 | 129,493 |
| 2025-07-09 | 18,550.00 | 19,280.00 | 18,540.00 | 19,080.00 | 18,131.27 | 125,157 |
| 2025-07-08 | 17,940.00 | 18,500.00 | 17,930.00 | 18,500.00 | 17,580.11 | 136,562 |
| 2025-07-07 | 17,500.00 | 17,950.00 | 17,500.00 | 17,940.00 | 17,047.96 | 84,149 |
| 2025-07-04 | 18,030.00 | 18,110.00 | 17,670.00 | 17,670.00 | 16,791.38 | 93,687 |
| 2025-07-03 | 17,920.00 | 18,170.00 | 17,890.00 | 18,060.00 | 17,161.99 | 78,440 |
| 2025-07-02 | 18,000.00 | 18,020.00 | 17,730.00 | 17,900.00 | 17,009.94 | 81,439 |
| 2025-07-01 | 17,850.00 | 18,370.00 | 17,850.00 | 18,000.00 | 17,104.97 | 113,375 |
| 2025-06-30 | 17,810.00 | 17,970.00 | 17,710.00 | 17,790.00 | 16,905.41 | 79,556 |
| 2025-06-27 | 18,270.00 | 18,270.00 | 17,650.00 | 17,810.00 | 16,924.42 | 92,986 |
| 2025-06-26 | 18,840.00 | 18,840.00 | 17,810.00 | 18,270.00 | 17,361.55 | 179,134 |
| 2025-06-25 | 18,960.00 | 19,370.00 | 18,810.00 | 18,960.00 | 18,017.24 | 117,343 |
| 2025-06-24 | 17,900.00 | 18,900.00 | 17,900.00 | 18,900.00 | 17,960.22 | 202,277 |
| 2025-06-23 | 17,370.00 | 17,770.00 | 17,170.00 | 17,680.00 | 16,800.88 | 119,232 |
| 2025-06-20 | 17,080.00 | 17,500.00 | 16,930.00 | 17,400.00 | 16,534.81 | 135,422 |
| 2025-06-19 | 17,020.00 | 17,260.00 | 16,830.00 | 17,100.00 | 16,249.72 | 101,436 |
| 2025-06-18 | 16,430.00 | 17,180.00 | 16,340.00 | 17,180.00 | 16,325.75 | 230,900 |
| 2025-06-17 | 16,500.00 | 16,900.00 | 16,180.00 | 16,440.00 | 15,622.54 | 133,182 |
| 2025-06-16 | 15,800.00 | 16,380.00 | 15,750.00 | 16,380.00 | 15,565.52 | 182,595 |
| 2025-06-13 | 16,150.00 | 16,280.00 | 15,530.00 | 15,890.00 | 15,099.89 | 324,477 |
| 2025-06-12 | 16,100.00 | 16,200.00 | 15,980.00 | 16,020.00 | 15,223.43 | 104,502 |
| 2025-06-11 | 16,150.00 | 16,190.00 | 15,870.00 | 16,100.00 | 15,299.45 | 118,477 |
| 2025-06-10 | 16,230.00 | 16,280.00 | 15,880.00 | 16,130.00 | 15,327.96 | 124,755 |
| 2025-06-09 | 16,020.00 | 16,460.00 | 16,020.00 | 16,200.00 | 15,394.48 | 86,109 |
| 2025-06-05 | 16,310.00 | 16,310.00 | 15,850.00 | 15,940.00 | 15,147.40 | 90,532 |
| 2025-06-04 | 15,530.00 | 16,080.00 | 15,530.00 | 16,060.00 | 15,261.44 | 130,315 |
| 2025-06-02 | 15,350.00 | 15,800.00 | 15,100.00 | 15,380.00 | 14,615.25 | 119,943 |
| 2025-05-30 | 15,440.00 | 15,800.00 | 15,240.00 | 15,340.00 | 14,577.24 | 81,574 |
| 2025-05-29 | 14,620.00 | 15,380.00 | 14,620.00 | 15,340.00 | 14,577.24 | 129,950 |
| 2025-05-28 | 14,560.00 | 14,700.00 | 14,510.00 | 14,620.00 | 13,893.04 | 54,036 |
| 2025-05-27 | 14,560.00 | 14,600.00 | 14,430.00 | 14,560.00 | 13,836.02 | 45,479 |
| 2025-05-26 | 14,630.00 | 14,660.00 | 14,470.00 | 14,560.00 | 13,836.02 | 45,331 |
| 2025-05-23 | 14,430.00 | 14,630.00 | 14,400.00 | 14,560.00 | 13,836.02 | 51,300 |
| 2025-05-22 | 14,490.00 | 14,590.00 | 14,290.00 | 14,430.00 | 13,712.49 | 67,028 |
| 2025-05-21 | 14,290.00 | 14,610.00 | 14,280.00 | 14,600.00 | 13,874.03 | 41,573 |
| 2025-05-20 | 14,230.00 | 14,380.00 | 14,210.00 | 14,290.00 | 13,579.45 | 44,051 |
| 2025-05-19 | 14,360.00 | 14,420.00 | 13,980.00 | 14,090.00 | 13,389.39 | 81,405 |
| 2025-05-16 | 14,340.00 | 14,470.00 | 14,230.00 | 14,470.00 | 13,750.50 | 92,263 |
| 2025-05-15 | 14,790.00 | 14,790.00 | 14,250.00 | 14,350.00 | 13,636.46 | 103,104 |
| 2025-05-14 | 14,490.00 | 14,840.00 | 14,490.00 | 14,800.00 | 14,064.09 | 111,648 |
| 2025-05-13 | 14,360.00 | 14,490.00 | 13,900.00 | 14,490.00 | 13,769.50 | 104,996 |
| 2025-05-12 | 14,110.00 | 14,500.00 | 14,110.00 | 14,340.00 | 13,626.96 | 101,461 |
| 2025-05-09 | 14,100.00 | 14,150.00 | 14,070.00 | 14,110.00 | 13,408.40 | 53,472 |
| 2025-05-08 | 14,110.00 | 14,110.00 | 14,000.00 | 14,080.00 | 13,379.89 | 48,765 |
| 2025-05-07 | 13,900.00 | 14,140.00 | 13,900.00 | 14,110.00 | 13,408.40 | 71,674 |
| 2025-05-02 | 13,880.00 | 13,930.00 | 13,780.00 | 13,900.00 | 13,208.84 | 82,624 |
| 2025-04-30 | 13,550.00 | 13,920.00 | 13,550.00 | 13,880.00 | 13,189.83 | 152,846 |
| 2025-04-29 | 13,270.00 | 13,580.00 | 13,240.00 | 13,510.00 | 12,838.23 | 185,844 |
| 2025-04-28 | 13,270.00 | 13,340.00 | 13,230.00 | 13,270.00 | 12,610.17 | 69,481 |
| 2025-04-25 | 13,200.00 | 13,310.00 | 13,200.00 | 13,270.00 | 12,610.17 | 54,086 |
| 2025-04-24 | 13,160.00 | 13,220.00 | 13,110.00 | 13,200.00 | 12,543.65 | 24,258 |
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.