Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 12,050.00 | 12,080.00 | 12,000.00 | 12,040.00 | 10,582.37 | 34,372 |
| 2024-10-24 | 12,040.00 | 12,070.00 | 12,010.00 | 12,050.00 | 10,591.16 | 31,171 |
| 2024-10-23 | 12,040.00 | 12,060.00 | 12,010.00 | 12,060.00 | 10,599.95 | 30,897 |
| 2024-10-22 | 12,010.00 | 12,070.00 | 11,710.00 | 12,060.00 | 10,599.95 | 67,058 |
| 2024-10-21 | 12,020.00 | 12,070.00 | 12,020.00 | 12,050.00 | 10,591.16 | 28,717 |
| 2024-10-18 | 12,040.00 | 12,060.00 | 12,020.00 | 12,040.00 | 10,582.37 | 25,958 |
| 2024-10-17 | 12,040.00 | 12,040.00 | 12,010.00 | 12,030.00 | 10,573.58 | 37,676 |
| 2024-10-16 | 11,990.00 | 12,020.00 | 11,960.00 | 12,020.00 | 10,564.79 | 42,168 |
| 2024-10-15 | 12,000.00 | 12,000.00 | 11,950.00 | 11,990.00 | 10,538.42 | 47,825 |
| 2024-10-14 | 11,930.00 | 11,990.00 | 11,900.00 | 11,980.00 | 10,529.63 | 43,789 |
| 2024-10-11 | 11,910.00 | 11,930.00 | 11,900.00 | 11,930.00 | 10,485.68 | 26,967 |
| 2024-10-10 | 11,930.00 | 11,940.00 | 11,900.00 | 11,910.00 | 10,468.11 | 21,076 |
| 2024-10-08 | 11,930.00 | 11,950.00 | 11,880.00 | 11,930.00 | 10,485.68 | 16,720 |
| 2024-10-07 | 11,900.00 | 11,940.00 | 11,850.00 | 11,930.00 | 10,485.68 | 44,733 |
| 2024-10-04 | 11,840.00 | 11,910.00 | 11,830.00 | 11,900.00 | 10,459.32 | 25,189 |
| 2024-10-02 | 11,800.00 | 11,860.00 | 11,760.00 | 11,840.00 | 10,406.58 | 27,484 |
| 2024-09-30 | 11,890.00 | 11,890.00 | 11,810.00 | 11,810.00 | 10,380.21 | 28,398 |
| 2024-09-27 | 11,950.00 | 11,950.00 | 11,850.00 | 11,890.00 | 10,450.53 | 19,855 |
| 2024-09-26 | 11,810.00 | 11,920.00 | 11,810.00 | 11,880.00 | 10,441.74 | 25,296 |
| 2024-09-25 | 11,930.00 | 11,950.00 | 11,710.00 | 11,840.00 | 10,406.58 | 151,621 |
| 2024-09-24 | 11,900.00 | 11,910.00 | 11,850.00 | 11,910.00 | 10,468.11 | 41,223 |
| 2024-09-23 | 12,000.00 | 12,000.00 | 11,890.00 | 11,890.00 | 10,450.53 | 35,175 |
| 2024-09-20 | 12,000.00 | 12,000.00 | 11,930.00 | 11,960.00 | 10,512.05 | 18,024 |
| 2024-09-19 | 11,950.00 | 12,000.00 | 11,900.00 | 11,950.00 | 10,503.26 | 35,035 |
| 2024-09-13 | 11,800.00 | 12,010.00 | 11,800.00 | 11,960.00 | 10,512.05 | 76,734 |
| 2024-09-12 | 11,780.00 | 11,820.00 | 11,720.00 | 11,800.00 | 10,371.42 | 33,040 |
| 2024-09-11 | 11,870.00 | 11,900.00 | 11,650.00 | 11,750.00 | 10,327.48 | 52,915 |
| 2024-09-10 | 11,830.00 | 11,910.00 | 11,780.00 | 11,870.00 | 10,432.95 | 38,825 |
| 2024-09-09 | 11,780.00 | 11,820.00 | 11,650.00 | 11,780.00 | 10,353.84 | 45,103 |
| 2024-09-06 | 11,920.00 | 11,920.00 | 11,780.00 | 11,870.00 | 10,432.95 | 69,230 |
| 2024-09-05 | 12,000.00 | 12,000.00 | 11,890.00 | 11,920.00 | 10,476.90 | 53,134 |
| 2024-09-04 | 11,930.00 | 11,990.00 | 11,860.00 | 11,990.00 | 10,538.42 | 55,399 |
| 2024-09-03 | 11,990.00 | 12,030.00 | 11,940.00 | 11,990.00 | 10,538.42 | 63,447 |
| 2024-09-02 | 12,000.00 | 12,000.00 | 11,920.00 | 11,980.00 | 10,529.63 | 24,230 |
| 2024-08-30 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,547.21 | 34,035 |
| 2024-08-29 | 11,930.00 | 11,990.00 | 11,870.00 | 11,960.00 | 10,512.05 | 24,344 |
| 2024-08-28 | 12,000.00 | 12,000.00 | 11,890.00 | 11,930.00 | 10,485.68 | 31,475 |
| 2024-08-27 | 12,020.00 | 12,020.00 | 11,930.00 | 11,990.00 | 10,538.42 | 54,116 |
| 2024-08-26 | 11,900.00 | 12,030.00 | 11,900.00 | 12,020.00 | 10,564.79 | 76,645 |
| 2024-08-23 | 11,930.00 | 12,000.00 | 11,880.00 | 11,980.00 | 10,529.63 | 63,291 |
| 2024-08-22 | 11,930.00 | 11,990.00 | 11,910.00 | 11,930.00 | 10,485.68 | 27,484 |
| 2024-08-21 | 11,950.00 | 11,980.00 | 11,860.00 | 11,970.00 | 10,520.84 | 45,733 |
| 2024-08-20 | 11,900.00 | 11,980.00 | 11,890.00 | 11,960.00 | 10,512.05 | 60,843 |
| 2024-08-19 | 11,830.00 | 11,900.00 | 11,820.00 | 11,860.00 | 10,424.16 | 65,031 |
| 2024-08-16 | 11,790.00 | 11,890.00 | 11,790.00 | 11,840.00 | 10,406.58 | 45,669 |
| 2024-08-14 | 11,770.00 | 11,820.00 | 11,740.00 | 11,810.00 | 10,380.21 | 32,134 |
| 2024-08-13 | 11,780.00 | 11,820.00 | 11,720.00 | 11,760.00 | 10,336.27 | 23,088 |
| 2024-08-12 | 11,800.00 | 11,810.00 | 11,760.00 | 11,780.00 | 10,353.84 | 35,162 |
| 2024-08-09 | 11,840.00 | 11,840.00 | 11,650.00 | 11,770.00 | 10,345.06 | 50,251 |
| 2024-08-08 | 11,570.00 | 11,820.00 | 11,570.00 | 11,750.00 | 10,327.48 | 32,562 |
| 2024-08-07 | 11,570.00 | 11,710.00 | 11,550.00 | 11,650.00 | 10,239.58 | 73,020 |
| 2024-08-06 | 11,280.00 | 11,860.00 | 11,280.00 | 11,560.00 | 10,160.48 | 78,617 |
| 2024-08-05 | 11,560.00 | 11,570.00 | 11,020.00 | 11,270.00 | 9,905.59 | 212,794 |
| 2024-08-02 | 11,900.00 | 11,980.00 | 11,660.00 | 11,710.00 | 10,292.32 | 132,999 |
| 2024-08-01 | 12,000.00 | 12,030.00 | 11,940.00 | 12,000.00 | 10,547.21 | 76,115 |
| 2024-07-31 | 11,880.00 | 11,960.00 | 11,880.00 | 11,960.00 | 10,512.05 | 55,775 |
| 2024-07-30 | 11,890.00 | 11,930.00 | 11,820.00 | 11,850.00 | 10,415.37 | 83,680 |
| 2024-07-29 | 11,850.00 | 12,030.00 | 11,760.00 | 11,890.00 | 10,450.53 | 181,516 |
| 2024-07-26 | 11,600.00 | 11,820.00 | 11,600.00 | 11,790.00 | 10,362.63 | 83,216 |
| 2024-07-25 | 11,740.00 | 11,740.00 | 11,610.00 | 11,630.00 | 10,222.00 | 64,348 |
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.