NICE Information Service Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9,620.00	9,690.00	9,320.00	9,380.00	8,379.94	222,402
2023-07-28	9,850.00	9,850.00	9,560.00	9,580.00	8,558.62	97,725
2023-07-27	9,250.00	9,780.00	9,250.00	9,740.00	8,701.56	181,735
2023-07-26	9,710.00	9,900.00	9,360.00	9,360.00	8,362.07	270,632
2023-07-25	10,040.00	10,050.00	9,800.00	9,900.00	8,844.50	135,256
2023-07-24	9,960.00	10,050.00	9,830.00	10,050.00	8,978.51	91,814
2023-07-21	10,030.00	10,060.00	9,940.00	10,000.00	8,933.84	78,545
2023-07-20	10,010.00	10,160.00	9,960.00	10,030.00	8,960.64	63,561
2023-07-19	10,030.00	10,180.00	9,940.00	10,000.00	8,933.84	44,407
2023-07-18	10,090.00	10,200.00	9,960.00	9,980.00	8,915.97	62,430
2023-07-17	9,900.00	10,200.00	9,900.00	10,110.00	9,032.11	70,352
2023-07-14	10,100.00	10,110.00	9,960.00	9,990.00	8,924.91	54,830
2023-07-13	10,170.00	10,330.00	10,010.00	10,100.00	9,023.18	91,465
2023-07-12	10,070.00	10,140.00	9,960.00	10,070.00	8,996.38	47,799
2023-07-11	9,870.00	10,130.00	9,810.00	10,100.00	9,023.18	63,649
2023-07-10	9,670.00	9,890.00	9,660.00	9,850.00	8,799.83	93,329
2023-07-07	10,050.00	10,050.00	9,650.00	9,750.00	8,710.49	97,345
2023-07-06	10,020.00	10,100.00	9,870.00	9,890.00	8,835.57	134,614
2023-07-05	10,040.00	10,170.00	10,030.00	10,050.00	8,978.51	58,045
2023-07-04	10,170.00	10,260.00	10,040.00	10,110.00	9,032.11	60,203
2023-07-03	10,130.00	10,410.00	10,130.00	10,210.00	9,121.45	91,309
2023-06-30	10,070.00	10,270.00	10,010.00	10,220.00	9,130.38	70,647
2023-06-29	10,320.00	10,420.00	10,050.00	10,190.00	9,103.58	42,559
2023-06-28	10,110.00	10,330.00	10,110.00	10,300.00	9,201.86	75,631
2023-06-27	10,130.00	10,240.00	9,940.00	10,110.00	9,032.11	172,026
2023-06-26	10,310.00	10,410.00	10,120.00	10,190.00	9,103.58	73,066
2023-06-23	10,340.00	10,350.00	10,210.00	10,290.00	9,192.92	103,142
2023-06-22	10,430.00	10,440.00	10,190.00	10,350.00	9,246.52	113,632
2023-06-21	10,570.00	10,630.00	10,390.00	10,420.00	9,309.06	114,187
2023-06-20	10,690.00	10,740.00	10,600.00	10,600.00	9,469.87	96,062
2023-06-19	10,640.00	10,770.00	10,610.00	10,730.00	9,586.01	70,496
2023-06-16	10,680.00	10,870.00	10,640.00	10,640.00	9,505.61	61,398
2023-06-15	10,770.00	10,990.00	10,600.00	10,670.00	9,532.41	118,624
2023-06-14	10,870.00	10,990.00	10,770.00	10,820.00	9,666.41	72,663
2023-06-13	11,050.00	11,120.00	10,880.00	10,880.00	9,720.02	73,390
2023-06-12	10,990.00	11,040.00	10,860.00	10,990.00	9,818.29	72,795
2023-06-09	10,890.00	10,970.00	10,790.00	10,950.00	9,782.55	70,022
2023-06-08	10,980.00	10,980.00	10,650.00	10,880.00	9,720.02	114,483
2023-06-07	10,730.00	10,930.00	10,730.00	10,750.00	9,603.88	97,849
2023-06-05	10,610.00	10,870.00	10,520.00	10,690.00	9,550.28	106,954
2023-06-02	10,530.00	10,730.00	10,530.00	10,610.00	9,478.80	66,140
2023-06-01	10,510.00	10,650.00	10,500.00	10,540.00	9,416.27	146,842
2023-05-31	10,690.00	10,780.00	10,560.00	10,570.00	9,443.07	93,970
2023-05-30	10,530.00	10,770.00	10,510.00	10,710.00	9,568.14	81,671
2023-05-26	10,650.00	10,660.00	10,450.00	10,510.00	9,389.47	121,099
2023-05-25	10,890.00	10,970.00	10,610.00	10,670.00	9,532.41	84,401
2023-05-24	10,930.00	10,930.00	10,730.00	10,890.00	9,728.95	46,656
2023-05-23	10,810.00	10,990.00	10,800.00	10,930.00	9,764.69	167,311
2023-05-22	10,670.00	10,930.00	10,550.00	10,870.00	9,711.08	233,766
2023-05-19	10,610.00	10,810.00	10,590.00	10,670.00	9,532.41	191,045
2023-05-18	10,550.00	10,600.00	10,310.00	10,600.00	9,469.87	333,748
2023-05-17	10,860.00	10,980.00	10,400.00	10,530.00	9,407.33	415,215
2023-05-16	11,500.00	11,600.00	11,000.00	11,000.00	9,827.22	450,431
2023-05-15	11,480.00	11,650.00	11,480.00	11,520.00	10,291.78	95,064
2023-05-12	11,570.00	11,650.00	11,480.00	11,520.00	10,291.78	79,064
2023-05-11	11,690.00	11,820.00	11,510.00	11,650.00	10,407.92	115,803
2023-05-10	11,590.00	11,710.00	11,470.00	11,630.00	10,390.06	96,967
2023-05-09	11,630.00	11,630.00	11,490.00	11,590.00	10,354.32	67,104
2023-05-08	11,530.00	11,690.00	11,480.00	11,660.00	10,416.86	65,232
2023-05-04	11,460.00	11,590.00	11,450.00	11,520.00	10,291.78	47,068

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.