Nh Investment And Securities 1p historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21,150.00 | 21,550.00 | 21,100.00 | 21,450.00 | 21,450.00 | 63,483 |
| 2026-10-15 | 21,050.00 | 21,300.00 | 20,700.00 | 21,050.00 | 21,050.00 | 94,354 |
| 2026-10-14 | 21,300.00 | 21,700.00 | 21,150.00 | 21,450.00 | 21,450.00 | 94,971 |
| 2026-10-13 | 20,700.00 | 21,150.00 | 20,300.00 | 21,150.00 | 21,150.00 | 99,241 |
| 2026-10-12 | 21,200.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,900.00 | 64,373 |
| 2026-10-08 | 22,200.00 | 22,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | 90,037 |
| 2026-10-07 | 22,400.00 | 22,400.00 | 22,100.00 | 22,100.00 | 22,100.00 | 32,061 |
| 2026-10-06 | 22,550.00 | 22,700.00 | 22,250.00 | 22,350.00 | 22,350.00 | 27,018 |
| 2026-10-02 | 22,400.00 | 22,500.00 | 22,250.00 | 22,500.00 | 22,500.00 | 24,835 |
| 2026-10-01 | 22,450.00 | 22,450.00 | 22,000.00 | 22,350.00 | 22,350.00 | 31,110 |
| 2026-09-30 | 22,700.00 | 22,750.00 | 22,250.00 | 22,300.00 | 22,300.00 | 40,405 |
| 2026-09-29 | 22,900.00 | 22,900.00 | 22,500.00 | 22,600.00 | 22,600.00 | 29,122 |
| 2026-09-28 | 23,150.00 | 23,150.00 | 22,700.00 | 22,850.00 | 22,850.00 | 33,829 |
| 2026-09-23 | 23,150.00 | 23,150.00 | 22,850.00 | 23,000.00 | 23,000.00 | 21,440 |
| 2026-09-22 | 23,150.00 | 23,250.00 | 22,750.00 | 23,000.00 | 23,000.00 | 29,080 |
| 2026-09-21 | 22,500.00 | 23,150.00 | 22,450.00 | 23,000.00 | 23,000.00 | 63,746 |
| 2026-09-18 | 22,750.00 | 22,850.00 | 22,350.00 | 22,500.00 | 22,500.00 | 45,521 |
| 2026-09-17 | 22,750.00 | 22,800.00 | 22,600.00 | 22,650.00 | 22,650.00 | 15,743 |
| 2026-09-16 | 22,800.00 | 22,950.00 | 22,400.00 | 22,650.00 | 22,650.00 | 32,378 |
| 2026-09-15 | 23,050.00 | 23,050.00 | 22,800.00 | 22,800.00 | 22,800.00 | 34,708 |
| 2026-09-14 | 23,200.00 | 23,200.00 | 22,800.00 | 22,950.00 | 22,950.00 | 63,866 |
| 2026-09-11 | 23,300.00 | 23,300.00 | 23,000.00 | 23,250.00 | 23,250.00 | 33,788 |
| 2026-09-10 | 23,200.00 | 23,300.00 | 23,050.00 | 23,300.00 | 23,300.00 | 35,858 |
| 2026-09-09 | 23,350.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | 27,758 |
| 2026-09-08 | 23,400.00 | 23,600.00 | 23,300.00 | 23,500.00 | 23,500.00 | 27,241 |
| 2026-09-07 | 23,550.00 | 23,550.00 | 23,200.00 | 23,400.00 | 23,400.00 | 27,658 |
| 2026-09-04 | 23,350.00 | 23,350.00 | 23,000.00 | 23,200.00 | 23,200.00 | 32,100 |
| 2026-09-03 | 23,200.00 | 23,350.00 | 23,000.00 | 23,200.00 | 23,200.00 | 64,138 |
| 2026-09-02 | 23,550.00 | 23,550.00 | 23,100.00 | 23,200.00 | 23,200.00 | 26,182 |
| 2026-09-01 | 23,500.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 18,424 |
| 2026-08-31 | 23,250.00 | 23,450.00 | 22,900.00 | 23,400.00 | 23,400.00 | 39,811 |
| 2026-08-28 | 23,250.00 | 23,700.00 | 22,850.00 | 23,250.00 | 23,250.00 | 39,859 |
| 2026-08-27 | 23,400.00 | 23,700.00 | 23,050.00 | 23,150.00 | 23,150.00 | 50,591 |
| 2026-08-26 | 23,600.00 | 23,600.00 | 23,250.00 | 23,400.00 | 23,400.00 | 34,044 |
| 2026-08-25 | 23,400.00 | 23,400.00 | 22,850.00 | 23,400.00 | 23,400.00 | 46,872 |
| 2026-08-24 | 24,000.00 | 24,050.00 | 23,050.00 | 23,300.00 | 23,300.00 | 87,259 |
| 2026-08-21 | 24,200.00 | 24,200.00 | 23,850.00 | 23,950.00 | 23,950.00 | 34,492 |
| 2026-08-20 | 24,100.00 | 24,400.00 | 23,950.00 | 24,350.00 | 24,350.00 | 23,972 |
| 2026-08-19 | 24,300.00 | 24,400.00 | 23,750.00 | 23,950.00 | 23,950.00 | 66,005 |
| 2026-08-18 | 24,900.00 | 24,950.00 | 24,500.00 | 24,500.00 | 24,500.00 | 47,584 |
| 2026-08-14 | 24,850.00 | 25,100.00 | 24,650.00 | 24,900.00 | 24,900.00 | 39,937 |
| 2026-08-13 | 24,900.00 | 25,350.00 | 24,600.00 | 24,800.00 | 24,800.00 | 37,855 |
| 2026-08-12 | 24,950.00 | 25,000.00 | 24,800.00 | 24,850.00 | 24,850.00 | 15,672 |
| 2026-08-11 | 24,800.00 | 24,850.00 | 24,550.00 | 24,850.00 | 24,850.00 | 15,115 |
| 2026-08-10 | 24,900.00 | 25,000.00 | 24,550.00 | 24,750.00 | 24,750.00 | 35,114 |
| 2026-08-07 | 25,000.00 | 25,100.00 | 24,600.00 | 24,900.00 | 24,900.00 | 38,988 |
| 2026-08-06 | 25,250.00 | 25,450.00 | 24,850.00 | 25,000.00 | 25,000.00 | 39,281 |
| 2026-08-05 | 25,350.00 | 25,550.00 | 25,000.00 | 25,300.00 | 25,300.00 | 54,123 |
| 2026-08-04 | 24,800.00 | 25,050.00 | 24,600.00 | 25,050.00 | 25,050.00 | 33,718 |
| 2026-08-03 | 25,100.00 | 25,350.00 | 24,500.00 | 24,700.00 | 24,700.00 | 42,712 |
| 2026-07-31 | 25,050.00 | 25,500.00 | 24,500.00 | 25,250.00 | 25,250.00 | 92,242 |
| 2026-07-30 | 23,500.00 | 24,750.00 | 23,400.00 | 24,300.00 | 24,300.00 | 114,302 |
| 2026-07-29 | 24,450.00 | 24,500.00 | 22,500.00 | 23,700.00 | 23,700.00 | 169,130 |
| 2026-07-28 | 24,900.00 | 25,100.00 | 23,650.00 | 24,200.00 | 24,200.00 | 149,209 |
| 2026-07-27 | 24,500.00 | 25,400.00 | 24,500.00 | 25,200.00 | 25,200.00 | 96,507 |
| 2026-07-24 | 24,950.00 | 24,950.00 | 24,200.00 | 24,350.00 | 24,350.00 | 55,122 |
| 2026-07-23 | 24,100.00 | 24,900.00 | 24,100.00 | 24,750.00 | 24,750.00 | 30,568 |
| 2026-07-22 | 24,500.00 | 24,900.00 | 24,000.00 | 24,000.00 | 24,000.00 | 51,549 |
| 2026-07-21 | 24,300.00 | 24,450.00 | 23,950.00 | 24,200.00 | 24,200.00 | 47,781 |
| 2026-07-20 | 24,750.00 | 24,900.00 | 24,100.00 | 24,250.00 | 24,250.00 | 44,336 |
Page 1 of 5 · 243 trading daysOlder →
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.