NICE Information Service Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,890.00 | 9,910.00 | 9,680.00 | 9,900.00 | 9,241.25 | 90,937 |
| 2024-01-25 | 9,480.00 | 9,920.00 | 9,480.00 | 9,900.00 | 9,241.25 | 158,208 |
| 2024-01-24 | 9,560.00 | 9,660.00 | 9,460.00 | 9,540.00 | 8,905.20 | 81,013 |
| 2024-01-23 | 9,470.00 | 9,540.00 | 9,380.00 | 9,540.00 | 8,905.20 | 81,919 |
| 2024-01-22 | 9,570.00 | 9,570.00 | 9,390.00 | 9,430.00 | 8,802.52 | 61,855 |
| 2024-01-19 | 9,200.00 | 9,550.00 | 9,120.00 | 9,500.00 | 8,867.86 | 131,621 |
| 2024-01-18 | 9,190.00 | 9,330.00 | 9,050.00 | 9,080.00 | 8,475.81 | 79,468 |
| 2024-01-17 | 9,280.00 | 9,410.00 | 9,160.00 | 9,180.00 | 8,569.16 | 124,389 |
| 2024-01-16 | 9,740.00 | 9,740.00 | 9,250.00 | 9,280.00 | 8,662.50 | 85,856 |
| 2024-01-15 | 9,520.00 | 9,740.00 | 9,450.00 | 9,740.00 | 9,091.89 | 14,103 |
| 2024-01-12 | 9,250.00 | 9,510.00 | 9,230.00 | 9,460.00 | 8,830.52 | 64,008 |
| 2024-01-11 | 9,360.00 | 9,450.00 | 9,170.00 | 9,220.00 | 8,606.49 | 51,659 |
| 2024-01-10 | 9,360.00 | 9,520.00 | 9,300.00 | 9,360.00 | 8,737.18 | 34,246 |
| 2024-01-09 | 9,530.00 | 9,530.00 | 9,400.00 | 9,420.00 | 8,793.19 | 31,207 |
| 2024-01-08 | 9,520.00 | 9,560.00 | 9,360.00 | 9,420.00 | 8,793.19 | 33,004 |
| 2024-01-05 | 9,150.00 | 9,570.00 | 9,150.00 | 9,420.00 | 8,793.19 | 136,358 |
| 2024-01-04 | 9,170.00 | 9,180.00 | 9,000.00 | 9,090.00 | 8,485.14 | 49,189 |
| 2024-01-03 | 9,180.00 | 9,240.00 | 9,050.00 | 9,080.00 | 8,475.81 | 79,049 |
| 2024-01-02 | 9,470.00 | 9,470.00 | 9,160.00 | 9,180.00 | 8,569.16 | 78,704 |
| 2023-12-28 | 9,340.00 | 9,480.00 | 9,290.00 | 9,470.00 | 8,839.86 | 17,583 |
| 2023-12-27 | 9,360.00 | 9,450.00 | 9,300.00 | 9,330.00 | 8,709.17 | 76,618 |
| 2023-12-26 | 9,800.00 | 9,800.00 | 9,530.00 | 9,550.00 | 8,531.82 | 92,403 |
| 2023-12-22 | 9,830.00 | 9,860.00 | 9,670.00 | 9,800.00 | 8,755.16 | 122,670 |
| 2023-12-21 | 9,710.00 | 9,820.00 | 9,670.00 | 9,740.00 | 8,701.56 | 105,546 |
| 2023-12-20 | 9,550.00 | 9,720.00 | 9,510.00 | 9,720.00 | 8,683.69 | 72,974 |
| 2023-12-19 | 9,430.00 | 9,600.00 | 9,410.00 | 9,510.00 | 8,496.08 | 50,889 |
| 2023-12-18 | 9,570.00 | 9,640.00 | 9,300.00 | 9,430.00 | 8,424.61 | 155,930 |
| 2023-12-15 | 9,410.00 | 9,570.00 | 9,400.00 | 9,570.00 | 8,549.68 | 69,991 |
| 2023-12-14 | 9,510.00 | 9,560.00 | 9,380.00 | 9,420.00 | 8,415.68 | 77,397 |
| 2023-12-13 | 9,480.00 | 9,560.00 | 9,440.00 | 9,500.00 | 8,487.15 | 89,610 |
| 2023-12-12 | 9,500.00 | 9,530.00 | 9,430.00 | 9,480.00 | 8,469.28 | 57,467 |
| 2023-12-11 | 9,490.00 | 9,530.00 | 9,360.00 | 9,500.00 | 8,487.15 | 77,119 |
| 2023-12-08 | 9,470.00 | 9,540.00 | 9,350.00 | 9,480.00 | 8,469.28 | 81,181 |
| 2023-12-07 | 9,460.00 | 9,520.00 | 9,280.00 | 9,410.00 | 8,406.74 | 110,568 |
| 2023-12-06 | 9,430.00 | 9,460.00 | 9,240.00 | 9,420.00 | 8,415.68 | 79,048 |
| 2023-12-05 | 9,400.00 | 9,510.00 | 9,250.00 | 9,300.00 | 8,308.47 | 162,358 |
| 2023-12-04 | 9,230.00 | 9,500.00 | 9,180.00 | 9,400.00 | 8,397.81 | 214,244 |
| 2023-12-01 | 9,010.00 | 9,290.00 | 9,010.00 | 9,230.00 | 8,245.93 | 189,587 |
| 2023-11-30 | 9,080.00 | 9,100.00 | 8,970.00 | 8,990.00 | 8,031.52 | 106,085 |
| 2023-11-29 | 9,110.00 | 9,240.00 | 9,000.00 | 9,080.00 | 8,111.93 | 210,302 |
| 2023-11-28 | 8,980.00 | 9,110.00 | 8,960.00 | 9,110.00 | 8,138.73 | 133,407 |
| 2023-11-27 | 9,110.00 | 9,240.00 | 8,840.00 | 9,040.00 | 8,076.19 | 201,201 |
| 2023-11-24 | 8,930.00 | 9,260.00 | 8,930.00 | 9,240.00 | 8,254.87 | 146,379 |
| 2023-11-23 | 8,880.00 | 9,170.00 | 8,790.00 | 8,930.00 | 7,977.92 | 305,422 |
| 2023-11-22 | 8,800.00 | 8,910.00 | 8,710.00 | 8,800.00 | 7,861.78 | 304,904 |
| 2023-11-21 | 8,800.00 | 8,880.00 | 8,410.00 | 8,800.00 | 7,861.78 | 398,083 |
| 2023-11-20 | 8,840.00 | 8,890.00 | 8,660.00 | 8,840.00 | 7,897.51 | 250,369 |
| 2023-11-17 | 8,510.00 | 8,840.00 | 8,380.00 | 8,800.00 | 7,861.78 | 338,977 |
| 2023-11-16 | 8,240.00 | 8,600.00 | 8,200.00 | 8,440.00 | 7,540.16 | 564,842 |
| 2023-11-15 | 8,130.00 | 8,300.00 | 8,050.00 | 8,180.00 | 7,307.88 | 331,725 |
| 2023-11-14 | 8,160.00 | 8,170.00 | 8,030.00 | 8,040.00 | 7,182.81 | 135,371 |
| 2023-11-13 | 8,260.00 | 8,260.00 | 8,100.00 | 8,140.00 | 7,272.15 | 101,522 |
| 2023-11-10 | 8,310.00 | 8,320.00 | 8,160.00 | 8,200.00 | 7,325.75 | 111,007 |
| 2023-11-09 | 8,380.00 | 8,520.00 | 8,310.00 | 8,310.00 | 7,424.02 | 123,527 |
| 2023-11-08 | 8,480.00 | 8,510.00 | 8,340.00 | 8,380.00 | 7,486.56 | 140,884 |
| 2023-11-07 | 8,520.00 | 8,590.00 | 8,350.00 | 8,480.00 | 7,575.90 | 138,923 |
| 2023-11-06 | 8,570.00 | 8,670.00 | 8,460.00 | 8,470.00 | 7,566.96 | 202,922 |
| 2023-11-03 | 8,570.00 | 8,670.00 | 8,490.00 | 8,500.00 | 7,593.76 | 170,075 |
| 2023-11-02 | 8,730.00 | 8,740.00 | 8,380.00 | 8,540.00 | 7,629.50 | 153,880 |
| 2023-11-01 | 8,740.00 | 8,910.00 | 8,600.00 | 8,670.00 | 7,745.64 | 92,145 |
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.