Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 13,180.00 | 13,200.00 | 13,080.00 | 13,160.00 | 12,505.64 | 41,733 |
| 2025-04-22 | 12,990.00 | 13,190.00 | 12,940.00 | 13,130.00 | 12,477.13 | 93,888 |
| 2025-04-21 | 12,870.00 | 13,050.00 | 12,870.00 | 12,990.00 | 12,344.09 | 65,984 |
| 2025-04-18 | 12,730.00 | 13,010.00 | 12,670.00 | 12,870.00 | 12,230.06 | 70,707 |
| 2025-04-17 | 12,670.00 | 12,750.00 | 12,600.00 | 12,670.00 | 12,040.00 | 27,336 |
| 2025-04-16 | 12,680.00 | 12,810.00 | 12,630.00 | 12,670.00 | 12,040.00 | 30,470 |
| 2025-04-15 | 12,680.00 | 12,720.00 | 12,550.00 | 12,670.00 | 12,040.00 | 46,733 |
| 2025-04-14 | 12,310.00 | 12,560.00 | 12,240.00 | 12,560.00 | 11,935.47 | 43,104 |
| 2025-04-11 | 12,280.00 | 12,290.00 | 12,200.00 | 12,250.00 | 11,640.88 | 36,043 |
| 2025-04-10 | 12,330.00 | 12,330.00 | 12,130.00 | 12,290.00 | 11,678.90 | 78,561 |
| 2025-04-09 | 12,070.00 | 12,070.00 | 11,810.00 | 11,870.00 | 11,279.78 | 120,621 |
| 2025-04-08 | 12,150.00 | 12,170.00 | 12,030.00 | 12,080.00 | 11,479.34 | 51,217 |
| 2025-04-07 | 12,190.00 | 12,290.00 | 11,940.00 | 12,020.00 | 11,422.32 | 132,041 |
| 2025-04-04 | 12,390.00 | 12,530.00 | 12,370.00 | 12,420.00 | 11,802.43 | 61,087 |
| 2025-04-03 | 12,510.00 | 12,540.00 | 12,400.00 | 12,500.00 | 11,878.45 | 79,587 |
| 2025-04-02 | 12,510.00 | 12,590.00 | 12,470.00 | 12,560.00 | 11,935.47 | 57,399 |
| 2025-04-01 | 12,460.00 | 12,590.00 | 12,460.00 | 12,590.00 | 11,963.98 | 61,019 |
| 2025-03-31 | 12,700.00 | 12,700.00 | 12,460.00 | 12,480.00 | 11,859.45 | 195,566 |
| 2025-03-28 | 12,450.00 | 12,800.00 | 12,450.00 | 12,730.00 | 12,097.02 | 353,584 |
| 2025-03-27 | 13,360.00 | 13,380.00 | 13,320.00 | 13,320.00 | 11,707.40 | 350,449 |
| 2025-03-26 | 13,380.00 | 13,380.00 | 13,350.00 | 13,360.00 | 11,742.56 | 164,911 |
| 2025-03-25 | 13,330.00 | 13,390.00 | 13,300.00 | 13,370.00 | 11,751.35 | 184,769 |
| 2025-03-24 | 13,330.00 | 13,380.00 | 13,290.00 | 13,330.00 | 11,716.19 | 103,646 |
| 2025-03-21 | 13,300.00 | 13,350.00 | 13,280.00 | 13,290.00 | 11,681.04 | 78,010 |
| 2025-03-20 | 13,300.00 | 13,380.00 | 13,290.00 | 13,300.00 | 11,689.82 | 119,969 |
| 2025-03-19 | 13,190.00 | 13,310.00 | 13,150.00 | 13,260.00 | 11,654.67 | 131,282 |
| 2025-03-18 | 13,120.00 | 13,250.00 | 13,120.00 | 13,190.00 | 11,593.14 | 100,211 |
| 2025-03-17 | 13,050.00 | 13,090.00 | 13,030.00 | 13,090.00 | 11,505.25 | 109,813 |
| 2025-03-14 | 13,110.00 | 13,110.00 | 12,980.00 | 13,000.00 | 11,426.14 | 114,755 |
| 2025-03-13 | 13,090.00 | 13,160.00 | 13,040.00 | 13,070.00 | 11,487.67 | 68,186 |
| 2025-03-12 | 13,140.00 | 13,140.00 | 12,980.00 | 13,040.00 | 11,461.30 | 152,304 |
| 2025-03-11 | 13,180.00 | 13,210.00 | 13,040.00 | 13,140.00 | 11,549.20 | 129,900 |
| 2025-03-10 | 13,290.00 | 13,350.00 | 13,200.00 | 13,270.00 | 11,663.46 | 163,665 |
| 2025-03-07 | 13,370.00 | 13,520.00 | 13,260.00 | 13,290.00 | 11,681.04 | 85,638 |
| 2025-03-06 | 13,140.00 | 13,280.00 | 13,070.00 | 13,250.00 | 11,645.88 | 45,224 |
| 2025-03-05 | 13,000.00 | 13,060.00 | 12,920.00 | 13,040.00 | 11,461.30 | 43,704 |
| 2025-03-04 | 13,130.00 | 13,170.00 | 12,920.00 | 12,970.00 | 11,399.78 | 43,526 |
| 2025-02-28 | 13,200.00 | 13,200.00 | 12,990.00 | 13,050.00 | 11,470.09 | 43,433 |
| 2025-02-27 | 13,360.00 | 13,360.00 | 13,150.00 | 13,220.00 | 11,619.51 | 50,807 |
| 2025-02-26 | 13,390.00 | 13,390.00 | 13,200.00 | 13,310.00 | 11,698.61 | 30,499 |
| 2025-02-25 | 13,290.00 | 13,310.00 | 13,230.00 | 13,300.00 | 11,689.82 | 30,735 |
| 2025-02-24 | 13,310.00 | 13,310.00 | 13,170.00 | 13,250.00 | 11,645.88 | 43,828 |
| 2025-02-21 | 13,440.00 | 13,440.00 | 13,310.00 | 13,310.00 | 11,698.61 | 29,331 |
| 2025-02-20 | 13,400.00 | 13,410.00 | 13,320.00 | 13,400.00 | 11,777.72 | 28,981 |
| 2025-02-19 | 13,280.00 | 13,390.00 | 13,250.00 | 13,370.00 | 11,751.35 | 54,721 |
| 2025-02-18 | 13,250.00 | 13,400.00 | 13,200.00 | 13,260.00 | 11,654.67 | 47,470 |
| 2025-02-17 | 13,050.00 | 13,310.00 | 13,050.00 | 13,270.00 | 11,663.46 | 85,637 |
| 2025-02-14 | 13,020.00 | 13,050.00 | 12,940.00 | 13,040.00 | 11,461.30 | 36,370 |
| 2025-02-13 | 13,030.00 | 13,050.00 | 12,960.00 | 13,000.00 | 11,426.14 | 65,087 |
| 2025-02-12 | 12,930.00 | 13,020.00 | 12,900.00 | 13,020.00 | 11,443.72 | 80,629 |
| 2025-02-11 | 12,900.00 | 12,950.00 | 12,890.00 | 12,940.00 | 11,373.41 | 53,673 |
| 2025-02-10 | 12,850.00 | 12,900.00 | 12,820.00 | 12,880.00 | 11,320.67 | 43,512 |
| 2025-02-07 | 12,750.00 | 12,890.00 | 12,680.00 | 12,850.00 | 11,294.30 | 83,693 |
| 2025-02-06 | 12,760.00 | 12,800.00 | 12,650.00 | 12,660.00 | 11,127.31 | 58,900 |
| 2025-02-05 | 12,830.00 | 12,830.00 | 12,750.00 | 12,750.00 | 11,206.41 | 46,839 |
| 2025-02-04 | 12,790.00 | 12,820.00 | 12,730.00 | 12,760.00 | 11,215.20 | 49,567 |
| 2025-02-03 | 12,830.00 | 12,830.00 | 12,720.00 | 12,750.00 | 11,206.41 | 51,264 |
| 2025-01-31 | 12,760.00 | 12,890.00 | 12,750.00 | 12,820.00 | 11,267.94 | 84,271 |
| 2025-01-24 | 12,740.00 | 12,800.00 | 12,700.00 | 12,800.00 | 11,250.36 | 29,140 |
| 2025-01-23 | 12,610.00 | 12,770.00 | 12,600.00 | 12,730.00 | 11,188.83 | 63,382 |
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.