Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,520.00 | 12,600.00 | 12,520.00 | 12,600.00 | 11,074.57 | 32,993 |
| 2025-01-21 | 12,460.00 | 12,590.00 | 12,420.00 | 12,520.00 | 11,004.26 | 52,088 |
| 2025-01-20 | 12,390.00 | 12,570.00 | 12,330.00 | 12,460.00 | 10,951.52 | 130,902 |
| 2025-01-17 | 12,290.00 | 12,320.00 | 12,260.00 | 12,320.00 | 10,828.47 | 44,005 |
| 2025-01-16 | 12,320.00 | 12,320.00 | 12,200.00 | 12,290.00 | 10,802.10 | 35,258 |
| 2025-01-15 | 12,250.00 | 12,300.00 | 12,250.00 | 12,270.00 | 10,784.52 | 18,628 |
| 2025-01-14 | 12,200.00 | 12,250.00 | 12,160.00 | 12,240.00 | 10,758.15 | 30,261 |
| 2025-01-13 | 12,170.00 | 12,270.00 | 12,140.00 | 12,180.00 | 10,705.42 | 60,748 |
| 2025-01-10 | 12,200.00 | 12,250.00 | 12,150.00 | 12,170.00 | 10,696.63 | 35,912 |
| 2025-01-09 | 12,220.00 | 12,220.00 | 12,170.00 | 12,170.00 | 10,696.63 | 20,203 |
| 2025-01-08 | 12,220.00 | 12,230.00 | 12,130.00 | 12,200.00 | 10,723.00 | 40,498 |
| 2025-01-07 | 12,200.00 | 12,260.00 | 12,160.00 | 12,210.00 | 10,731.79 | 24,859 |
| 2025-01-06 | 12,220.00 | 12,270.00 | 12,080.00 | 12,180.00 | 10,705.42 | 53,306 |
| 2025-01-03 | 12,300.00 | 12,300.00 | 12,160.00 | 12,220.00 | 10,740.58 | 47,309 |
| 2025-01-02 | 12,160.00 | 12,360.00 | 12,100.00 | 12,300.00 | 10,810.89 | 68,623 |
| 2024-12-30 | 12,240.00 | 12,290.00 | 11,900.00 | 12,160.00 | 10,687.84 | 39,109 |
| 2024-12-27 | 12,240.00 | 12,280.00 | 12,160.00 | 12,250.00 | 10,766.94 | 51,654 |
| 2024-12-26 | 12,440.00 | 12,490.00 | 12,260.00 | 12,330.00 | 10,837.26 | 89,456 |
| 2024-12-24 | 12,380.00 | 12,450.00 | 12,370.00 | 12,440.00 | 10,933.94 | 60,019 |
| 2024-12-23 | 12,250.00 | 12,390.00 | 12,110.00 | 12,380.00 | 10,881.21 | 54,463 |
| 2024-12-20 | 12,220.00 | 12,220.00 | 12,130.00 | 12,180.00 | 10,705.42 | 35,004 |
| 2024-12-19 | 12,110.00 | 12,230.00 | 12,100.00 | 12,180.00 | 10,705.42 | 25,588 |
| 2024-12-18 | 12,130.00 | 12,250.00 | 12,100.00 | 12,200.00 | 10,723.00 | 34,475 |
| 2024-12-17 | 12,100.00 | 12,160.00 | 12,060.00 | 12,100.00 | 10,635.10 | 37,777 |
| 2024-12-16 | 12,280.00 | 12,340.00 | 12,050.00 | 12,100.00 | 10,635.10 | 75,945 |
| 2024-12-13 | 12,380.00 | 12,380.00 | 12,270.00 | 12,280.00 | 10,793.31 | 40,801 |
| 2024-12-12 | 12,330.00 | 12,420.00 | 12,220.00 | 12,350.00 | 10,854.84 | 54,298 |
| 2024-12-11 | 12,150.00 | 12,420.00 | 12,050.00 | 12,330.00 | 10,837.26 | 99,447 |
| 2024-12-10 | 11,840.00 | 12,190.00 | 11,840.00 | 12,100.00 | 10,635.10 | 85,236 |
| 2024-12-09 | 12,090.00 | 12,150.00 | 11,900.00 | 11,900.00 | 10,459.32 | 132,418 |
| 2024-12-06 | 12,080.00 | 12,300.00 | 12,080.00 | 12,220.00 | 10,740.58 | 73,183 |
| 2024-12-05 | 12,250.00 | 12,250.00 | 12,000.00 | 12,130.00 | 10,661.47 | 129,660 |
| 2024-12-04 | 12,400.00 | 12,440.00 | 12,030.00 | 12,250.00 | 10,766.94 | 210,590 |
| 2024-12-03 | 12,090.00 | 12,490.00 | 12,090.00 | 12,490.00 | 10,977.89 | 165,269 |
| 2024-12-02 | 12,080.00 | 12,130.00 | 12,040.00 | 12,100.00 | 10,635.10 | 52,655 |
| 2024-11-29 | 12,130.00 | 12,150.00 | 12,050.00 | 12,080.00 | 10,617.52 | 47,118 |
| 2024-11-28 | 12,090.00 | 12,150.00 | 12,050.00 | 12,130.00 | 10,661.47 | 38,213 |
| 2024-11-27 | 12,030.00 | 12,140.00 | 12,020.00 | 12,110.00 | 10,643.89 | 83,287 |
| 2024-11-26 | 12,010.00 | 12,040.00 | 11,960.00 | 12,030.00 | 10,573.58 | 29,309 |
| 2024-11-25 | 12,040.00 | 12,040.00 | 11,920.00 | 11,990.00 | 10,538.42 | 37,417 |
| 2024-11-22 | 12,010.00 | 12,060.00 | 11,980.00 | 12,000.00 | 10,547.21 | 27,540 |
| 2024-11-21 | 12,030.00 | 12,040.00 | 11,960.00 | 12,000.00 | 10,547.21 | 35,233 |
| 2024-11-20 | 11,890.00 | 12,050.00 | 11,880.00 | 12,000.00 | 10,547.21 | 31,556 |
| 2024-11-19 | 11,980.00 | 11,980.00 | 11,860.00 | 11,890.00 | 10,450.53 | 24,821 |
| 2024-11-18 | 11,860.00 | 11,990.00 | 11,800.00 | 11,920.00 | 10,476.90 | 35,975 |
| 2024-11-15 | 11,800.00 | 11,840.00 | 11,670.00 | 11,840.00 | 10,406.58 | 56,361 |
| 2024-11-14 | 11,750.00 | 11,790.00 | 11,670.00 | 11,730.00 | 10,309.90 | 46,286 |
| 2024-11-13 | 11,810.00 | 11,880.00 | 11,730.00 | 11,750.00 | 10,327.48 | 64,314 |
| 2024-11-12 | 11,900.00 | 11,950.00 | 11,730.00 | 11,810.00 | 10,380.21 | 71,402 |
| 2024-11-11 | 11,850.00 | 11,950.00 | 11,820.00 | 11,900.00 | 10,459.32 | 62,199 |
| 2024-11-08 | 11,990.00 | 11,990.00 | 11,830.00 | 11,860.00 | 10,424.16 | 98,966 |
| 2024-11-07 | 12,010.00 | 12,040.00 | 11,960.00 | 11,980.00 | 10,529.63 | 61,173 |
| 2024-11-06 | 12,000.00 | 12,030.00 | 11,970.00 | 12,010.00 | 10,556.00 | 28,786 |
| 2024-11-05 | 12,010.00 | 12,010.00 | 11,960.00 | 12,000.00 | 10,547.21 | 19,655 |
| 2024-11-04 | 12,050.00 | 12,050.00 | 11,950.00 | 12,000.00 | 10,547.21 | 39,402 |
| 2024-11-01 | 12,000.00 | 12,020.00 | 11,950.00 | 12,010.00 | 10,556.00 | 16,408 |
| 2024-10-31 | 12,010.00 | 12,040.00 | 11,970.00 | 12,020.00 | 10,564.79 | 24,335 |
| 2024-10-30 | 12,030.00 | 12,090.00 | 11,970.00 | 12,010.00 | 10,556.00 | 34,790 |
| 2024-10-29 | 12,060.00 | 12,070.00 | 12,010.00 | 12,030.00 | 10,573.58 | 20,778 |
| 2024-10-28 | 12,040.00 | 12,050.00 | 11,990.00 | 12,030.00 | 10,573.58 | 32,998 |
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.