NICE Information Service Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,240.00 | 10,500.00 | 10,240.00 | 10,350.00 | 9,661.30 | 33,615 |
| 2024-04-24 | 10,340.00 | 10,490.00 | 10,310.00 | 10,310.00 | 9,623.96 | 31,878 |
| 2024-04-23 | 10,640.00 | 10,650.00 | 10,300.00 | 10,300.00 | 9,614.63 | 63,514 |
| 2024-04-22 | 10,670.00 | 10,680.00 | 10,500.00 | 10,550.00 | 9,847.99 | 40,845 |
| 2024-04-19 | 10,540.00 | 10,660.00 | 10,410.00 | 10,590.00 | 9,885.33 | 81,827 |
| 2024-04-18 | 10,490.00 | 10,700.00 | 10,450.00 | 10,450.00 | 9,754.65 | 49,691 |
| 2024-04-17 | 10,190.00 | 10,520.00 | 10,190.00 | 10,470.00 | 9,773.32 | 84,483 |
| 2024-04-16 | 10,330.00 | 10,410.00 | 10,000.00 | 10,150.00 | 9,474.61 | 85,020 |
| 2024-04-15 | 10,430.00 | 10,500.00 | 10,250.00 | 10,370.00 | 9,679.97 | 52,050 |
| 2024-04-12 | 10,600.00 | 10,720.00 | 10,450.00 | 10,560.00 | 9,857.33 | 46,939 |
| 2024-04-11 | 10,470.00 | 10,700.00 | 10,270.00 | 10,600.00 | 9,894.67 | 100,177 |
| 2024-04-09 | 10,350.00 | 10,540.00 | 10,350.00 | 10,500.00 | 9,801.32 | 69,256 |
| 2024-04-08 | 10,150.00 | 10,440.00 | 10,100.00 | 10,350.00 | 9,661.30 | 68,869 |
| 2024-04-05 | 9,890.00 | 10,310.00 | 9,880.00 | 10,190.00 | 9,511.95 | 60,576 |
| 2024-04-04 | 10,060.00 | 10,070.00 | 9,890.00 | 9,890.00 | 9,231.91 | 27,970 |
| 2024-04-03 | 10,040.00 | 10,080.00 | 9,900.00 | 9,960.00 | 9,297.25 | 28,665 |
| 2024-04-02 | 9,990.00 | 10,070.00 | 9,870.00 | 10,040.00 | 9,371.93 | 51,394 |
| 2024-04-01 | 10,150.00 | 10,190.00 | 9,900.00 | 9,910.00 | 9,250.58 | 86,903 |
| 2024-03-29 | 10,220.00 | 10,280.00 | 9,980.00 | 10,060.00 | 9,390.60 | 66,538 |
| 2024-03-28 | 10,450.00 | 10,450.00 | 10,200.00 | 10,220.00 | 9,539.95 | 38,143 |
| 2024-03-27 | 10,620.00 | 10,620.00 | 10,320.00 | 10,330.00 | 9,642.63 | 32,950 |
| 2024-03-26 | 10,650.00 | 10,700.00 | 10,450.00 | 10,450.00 | 9,754.65 | 28,860 |
| 2024-03-25 | 10,830.00 | 10,850.00 | 10,570.00 | 10,580.00 | 9,876.00 | 39,975 |
| 2024-03-22 | 10,500.00 | 10,930.00 | 10,360.00 | 10,860.00 | 10,137.37 | 91,395 |
| 2024-03-21 | 10,400.00 | 10,580.00 | 10,220.00 | 10,550.00 | 9,847.99 | 54,169 |
| 2024-03-20 | 10,390.00 | 10,620.00 | 10,320.00 | 10,350.00 | 9,661.30 | 48,644 |
| 2024-03-19 | 10,590.00 | 10,600.00 | 10,440.00 | 10,490.00 | 9,791.99 | 50,469 |
| 2024-03-18 | 10,690.00 | 10,750.00 | 10,330.00 | 10,480.00 | 9,782.65 | 121,897 |
| 2024-03-15 | 10,670.00 | 10,800.00 | 10,510.00 | 10,620.00 | 9,913.34 | 185,675 |
| 2024-03-14 | 10,640.00 | 10,720.00 | 10,510.00 | 10,650.00 | 9,941.34 | 39,184 |
| 2024-03-13 | 10,260.00 | 10,600.00 | 10,260.00 | 10,560.00 | 9,857.33 | 50,721 |
| 2024-03-12 | 10,670.00 | 10,670.00 | 10,210.00 | 10,260.00 | 9,577.29 | 121,670 |
| 2024-03-11 | 10,560.00 | 10,740.00 | 10,560.00 | 10,670.00 | 9,960.01 | 39,317 |
| 2024-03-08 | 10,580.00 | 10,700.00 | 10,470.00 | 10,600.00 | 9,894.67 | 98,719 |
| 2024-03-07 | 10,670.00 | 10,710.00 | 10,540.00 | 10,580.00 | 9,876.00 | 64,883 |
| 2024-03-06 | 10,730.00 | 10,780.00 | 10,630.00 | 10,670.00 | 9,960.01 | 57,125 |
| 2024-03-05 | 10,670.00 | 10,870.00 | 10,410.00 | 10,760.00 | 10,044.02 | 256,657 |
| 2024-03-04 | 10,700.00 | 10,910.00 | 10,670.00 | 10,670.00 | 9,960.01 | 67,696 |
| 2024-02-29 | 10,780.00 | 10,800.00 | 10,640.00 | 10,700.00 | 9,988.01 | 67,638 |
| 2024-02-28 | 10,850.00 | 10,850.00 | 10,660.00 | 10,760.00 | 10,044.02 | 29,383 |
| 2024-02-27 | 10,850.00 | 10,860.00 | 10,670.00 | 10,700.00 | 9,988.01 | 57,580 |
| 2024-02-26 | 10,600.00 | 11,020.00 | 10,600.00 | 10,770.00 | 10,053.36 | 99,133 |
| 2024-02-23 | 10,710.00 | 10,780.00 | 10,600.00 | 10,700.00 | 9,988.01 | 60,346 |
| 2024-02-22 | 10,790.00 | 10,820.00 | 10,550.00 | 10,610.00 | 9,904.00 | 80,447 |
| 2024-02-21 | 10,750.00 | 10,840.00 | 10,500.00 | 10,560.00 | 9,857.33 | 95,736 |
| 2024-02-20 | 11,100.00 | 11,190.00 | 10,700.00 | 10,750.00 | 10,034.69 | 135,129 |
| 2024-02-19 | 11,060.00 | 11,380.00 | 10,910.00 | 11,100.00 | 10,361.40 | 170,553 |
| 2024-02-16 | 11,080.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,174.71 | 208,955 |
| 2024-02-15 | 10,600.00 | 11,190.00 | 10,480.00 | 10,800.00 | 10,081.36 | 287,088 |
| 2024-02-14 | 10,490.00 | 10,600.00 | 10,330.00 | 10,490.00 | 9,791.99 | 142,114 |
| 2024-02-13 | 10,470.00 | 10,530.00 | 10,300.00 | 10,520.00 | 9,819.99 | 168,139 |
| 2024-02-08 | 10,490.00 | 10,510.00 | 10,400.00 | 10,470.00 | 9,773.32 | 86,425 |
| 2024-02-07 | 10,390.00 | 10,510.00 | 10,380.00 | 10,470.00 | 9,773.32 | 125,784 |
| 2024-02-06 | 10,490.00 | 10,500.00 | 10,240.00 | 10,320.00 | 9,633.30 | 101,394 |
| 2024-02-05 | 10,410.00 | 10,520.00 | 10,180.00 | 10,440.00 | 9,745.31 | 179,431 |
| 2024-02-02 | 10,000.00 | 10,430.00 | 9,920.00 | 10,380.00 | 9,689.31 | 154,094 |
| 2024-02-01 | 9,900.00 | 10,040.00 | 9,720.00 | 9,990.00 | 9,325.26 | 88,787 |
| 2024-01-31 | 9,980.00 | 10,020.00 | 9,800.00 | 9,850.00 | 9,194.57 | 63,815 |
| 2024-01-30 | 10,080.00 | 10,150.00 | 9,890.00 | 9,950.00 | 9,287.92 | 82,089 |
| 2024-01-29 | 10,000.00 | 10,050.00 | 9,810.00 | 10,030.00 | 9,362.60 | 169,749 |
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.