NICE Information Service Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,500.00 | 10,690.00 | 10,500.00 | 10,690.00 | 9,978.68 | 29,183 |
| 2024-07-23 | 10,550.00 | 10,660.00 | 10,550.00 | 10,590.00 | 9,885.33 | 16,271 |
| 2024-07-22 | 10,560.00 | 10,700.00 | 10,450.00 | 10,580.00 | 9,876.00 | 35,483 |
| 2024-07-19 | 10,470.00 | 10,660.00 | 10,470.00 | 10,640.00 | 9,932.01 | 120,085 |
| 2024-07-18 | 10,520.00 | 10,700.00 | 10,460.00 | 10,560.00 | 9,857.33 | 134,728 |
| 2024-07-17 | 10,610.00 | 10,740.00 | 10,560.00 | 10,610.00 | 9,904.00 | 38,693 |
| 2024-07-16 | 10,600.00 | 10,790.00 | 10,510.00 | 10,610.00 | 9,904.00 | 89,001 |
| 2024-07-15 | 10,870.00 | 10,980.00 | 10,600.00 | 10,630.00 | 9,922.67 | 91,117 |
| 2024-07-12 | 10,620.00 | 11,020.00 | 10,600.00 | 10,980.00 | 10,249.38 | 81,603 |
| 2024-07-11 | 10,550.00 | 10,640.00 | 10,250.00 | 10,620.00 | 9,913.34 | 19,077 |
| 2024-07-10 | 10,500.00 | 10,700.00 | 10,470.00 | 10,480.00 | 9,782.65 | 23,290 |
| 2024-07-09 | 10,490.00 | 10,580.00 | 10,390.00 | 10,540.00 | 9,838.66 | 31,963 |
| 2024-07-08 | 10,600.00 | 10,600.00 | 10,380.00 | 10,500.00 | 9,801.32 | 43,376 |
| 2024-07-05 | 10,590.00 | 10,680.00 | 10,450.00 | 10,480.00 | 9,782.65 | 42,455 |
| 2024-07-04 | 10,700.00 | 10,710.00 | 10,550.00 | 10,650.00 | 9,941.34 | 45,049 |
| 2024-07-03 | 10,630.00 | 10,710.00 | 10,560.00 | 10,700.00 | 9,988.01 | 77,547 |
| 2024-07-02 | 10,710.00 | 10,800.00 | 10,560.00 | 10,680.00 | 9,969.34 | 59,119 |
| 2024-07-01 | 11,280.00 | 11,310.00 | 10,780.00 | 10,780.00 | 10,062.69 | 70,576 |
| 2024-06-28 | 11,310.00 | 11,370.00 | 11,240.00 | 11,340.00 | 10,585.43 | 84,414 |
| 2024-06-27 | 11,130.00 | 11,350.00 | 11,010.00 | 11,310.00 | 10,557.42 | 65,452 |
| 2024-06-26 | 11,050.00 | 11,260.00 | 10,930.00 | 11,220.00 | 10,473.41 | 80,671 |
| 2024-06-25 | 10,830.00 | 11,270.00 | 10,760.00 | 11,090.00 | 10,352.06 | 80,855 |
| 2024-06-24 | 10,760.00 | 10,890.00 | 10,640.00 | 10,850.00 | 10,128.03 | 91,532 |
| 2024-06-21 | 10,680.00 | 10,760.00 | 10,640.00 | 10,760.00 | 10,044.02 | 55,322 |
| 2024-06-20 | 10,850.00 | 10,880.00 | 10,670.00 | 10,670.00 | 9,960.01 | 77,052 |
| 2024-06-19 | 10,650.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,128.03 | 24,580 |
| 2024-06-18 | 10,620.00 | 10,820.00 | 10,520.00 | 10,720.00 | 10,006.68 | 68,294 |
| 2024-06-17 | 10,900.00 | 10,940.00 | 10,620.00 | 10,630.00 | 9,922.67 | 46,958 |
| 2024-06-14 | 10,950.00 | 11,080.00 | 10,720.00 | 10,900.00 | 10,174.71 | 44,565 |
| 2024-06-13 | 10,800.00 | 11,200.00 | 10,800.00 | 10,950.00 | 10,221.38 | 55,923 |
| 2024-06-12 | 10,710.00 | 11,060.00 | 10,670.00 | 10,830.00 | 10,109.36 | 36,078 |
| 2024-06-11 | 10,710.00 | 10,780.00 | 10,610.00 | 10,710.00 | 9,997.35 | 23,391 |
| 2024-06-10 | 10,660.00 | 10,780.00 | 10,600.00 | 10,710.00 | 9,997.35 | 34,172 |
| 2024-06-07 | 10,660.00 | 10,720.00 | 10,480.00 | 10,660.00 | 9,950.68 | 51,870 |
| 2024-06-05 | 10,680.00 | 10,750.00 | 10,400.00 | 10,660.00 | 9,950.68 | 116,837 |
| 2024-06-04 | 10,990.00 | 10,990.00 | 10,630.00 | 10,650.00 | 9,941.34 | 120,535 |
| 2024-06-03 | 11,010.00 | 11,040.00 | 10,820.00 | 11,000.00 | 10,268.05 | 49,651 |
| 2024-05-31 | 10,660.00 | 11,010.00 | 10,660.00 | 11,010.00 | 10,277.39 | 73,672 |
| 2024-05-30 | 10,820.00 | 10,820.00 | 10,670.00 | 10,680.00 | 9,969.34 | 24,204 |
| 2024-05-29 | 10,780.00 | 10,950.00 | 10,730.00 | 10,820.00 | 10,100.03 | 30,854 |
| 2024-05-28 | 11,030.00 | 11,030.00 | 10,730.00 | 10,730.00 | 10,016.02 | 42,696 |
| 2024-05-27 | 11,110.00 | 11,200.00 | 10,940.00 | 10,950.00 | 10,221.38 | 28,017 |
| 2024-05-24 | 11,150.00 | 11,500.00 | 11,050.00 | 11,090.00 | 10,352.06 | 19,582 |
| 2024-05-23 | 11,170.00 | 11,200.00 | 11,020.00 | 11,090.00 | 10,352.06 | 30,234 |
| 2024-05-22 | 11,300.00 | 11,300.00 | 11,000.00 | 11,090.00 | 10,352.06 | 55,221 |
| 2024-05-21 | 11,440.00 | 11,440.00 | 11,130.00 | 11,150.00 | 10,408.07 | 50,928 |
| 2024-05-20 | 11,480.00 | 11,530.00 | 11,300.00 | 11,400.00 | 10,641.44 | 48,424 |
| 2024-05-17 | 11,550.00 | 11,570.00 | 11,470.00 | 11,480.00 | 10,716.11 | 115,140 |
| 2024-05-16 | 11,500.00 | 11,590.00 | 11,490.00 | 11,530.00 | 10,762.78 | 112,634 |
| 2024-05-14 | 11,600.00 | 11,620.00 | 11,330.00 | 11,500.00 | 10,734.78 | 144,767 |
| 2024-05-13 | 11,450.00 | 11,570.00 | 11,280.00 | 11,550.00 | 10,781.45 | 82,236 |
| 2024-05-10 | 11,290.00 | 11,630.00 | 11,270.00 | 11,450.00 | 10,688.11 | 104,524 |
| 2024-05-09 | 11,420.00 | 11,490.00 | 11,220.00 | 11,300.00 | 10,548.09 | 65,876 |
| 2024-05-08 | 11,320.00 | 11,410.00 | 11,050.00 | 11,410.00 | 10,650.77 | 112,480 |
| 2024-05-07 | 10,870.00 | 11,320.00 | 10,780.00 | 11,310.00 | 10,557.42 | 132,649 |
| 2024-05-03 | 10,760.00 | 10,890.00 | 10,640.00 | 10,780.00 | 10,062.69 | 59,767 |
| 2024-05-02 | 10,590.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,081.36 | 135,337 |
| 2024-04-30 | 10,160.00 | 10,620.00 | 10,150.00 | 10,590.00 | 9,885.33 | 110,945 |
| 2024-04-29 | 10,170.00 | 10,260.00 | 10,110.00 | 10,160.00 | 9,483.95 | 52,125 |
| 2024-04-26 | 10,360.00 | 10,390.00 | 10,140.00 | 10,230.00 | 9,549.29 | 43,758 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 510.0000 KRW |
| 2025-03-28 | 460.0000 KRW |
| 2023-12-27 | 410.0000 KRW |
| 2022-12-28 | 370.0000 KRW |
| 2021-12-29 | 330.0000 KRW |
| 2020-12-29 | 275.0000 KRW |
| 2019-12-27 | 230.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.