NICE Information Service Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 15,650.00 | 16,800.00 | 15,650.00 | 16,500.00 | 14,338.32 | 323,176 |
| 2022-08-10 | 15,650.00 | 15,850.00 | 15,350.00 | 15,350.00 | 13,338.98 | 42,440 |
| 2022-08-09 | 15,400.00 | 15,850.00 | 15,400.00 | 15,800.00 | 13,730.03 | 59,477 |
| 2022-08-08 | 15,250.00 | 15,650.00 | 15,250.00 | 15,600.00 | 13,556.23 | 125,554 |
| 2022-08-05 | 15,050.00 | 15,550.00 | 15,050.00 | 15,550.00 | 13,512.78 | 44,379 |
| 2022-08-04 | 15,000.00 | 15,400.00 | 14,900.00 | 15,400.00 | 13,382.43 | 70,552 |
| 2022-08-03 | 15,150.00 | 15,300.00 | 15,000.00 | 15,050.00 | 13,078.28 | 50,600 |
| 2022-08-02 | 15,550.00 | 15,650.00 | 15,050.00 | 15,100.00 | 13,121.73 | 89,220 |
| 2022-08-01 | 15,750.00 | 15,900.00 | 15,500.00 | 15,550.00 | 13,512.78 | 62,235 |
| 2022-07-29 | 15,700.00 | 16,000.00 | 15,500.00 | 15,800.00 | 13,730.03 | 73,713 |
| 2022-07-28 | 15,350.00 | 15,800.00 | 15,300.00 | 15,550.00 | 13,512.78 | 62,849 |
| 2022-07-27 | 15,350.00 | 15,400.00 | 15,100.00 | 15,200.00 | 13,208.63 | 105,299 |
| 2022-07-26 | 15,600.00 | 15,600.00 | 15,100.00 | 15,250.00 | 13,252.08 | 122,301 |
| 2022-07-25 | 15,250.00 | 15,850.00 | 15,250.00 | 15,650.00 | 13,599.68 | 100,903 |
| 2022-07-22 | 15,000.00 | 15,450.00 | 14,950.00 | 15,400.00 | 13,382.43 | 68,258 |
| 2022-07-21 | 15,200.00 | 15,350.00 | 14,900.00 | 15,200.00 | 13,208.63 | 70,530 |
| 2022-07-20 | 15,450.00 | 15,600.00 | 15,150.00 | 15,400.00 | 13,382.43 | 92,869 |
| 2022-07-19 | 14,800.00 | 15,300.00 | 14,800.00 | 15,300.00 | 13,295.53 | 66,706 |
| 2022-07-18 | 14,900.00 | 15,150.00 | 14,500.00 | 14,800.00 | 12,861.04 | 147,292 |
| 2022-07-15 | 14,600.00 | 14,900.00 | 14,350.00 | 14,600.00 | 12,687.24 | 79,570 |
| 2022-07-14 | 14,350.00 | 14,750.00 | 14,100.00 | 14,500.00 | 12,600.34 | 102,538 |
| 2022-07-13 | 14,100.00 | 14,550.00 | 14,050.00 | 14,350.00 | 12,469.99 | 143,450 |
| 2022-07-12 | 14,000.00 | 14,200.00 | 13,800.00 | 14,000.00 | 12,165.85 | 76,924 |
| 2022-07-11 | 14,300.00 | 14,300.00 | 13,950.00 | 14,150.00 | 12,296.19 | 72,999 |
| 2022-07-08 | 14,350.00 | 14,650.00 | 14,100.00 | 14,250.00 | 12,383.09 | 93,320 |
| 2022-07-07 | 14,100.00 | 14,600.00 | 13,950.00 | 14,550.00 | 12,643.79 | 60,502 |
| 2022-07-06 | 14,350.00 | 14,500.00 | 13,950.00 | 14,000.00 | 12,165.85 | 79,139 |
| 2022-07-05 | 14,250.00 | 14,850.00 | 14,200.00 | 14,600.00 | 12,687.24 | 113,502 |
| 2022-07-04 | 14,650.00 | 14,650.00 | 14,000.00 | 14,300.00 | 12,426.54 | 72,231 |
| 2022-07-01 | 14,550.00 | 15,150.00 | 14,350.00 | 14,500.00 | 12,600.34 | 152,009 |
| 2022-06-30 | 15,450.00 | 15,600.00 | 14,400.00 | 14,400.00 | 12,513.44 | 169,000 |
| 2022-06-29 | 14,850.00 | 16,000.00 | 14,550.00 | 15,550.00 | 13,512.78 | 223,883 |
| 2022-06-28 | 14,200.00 | 14,900.00 | 14,200.00 | 14,800.00 | 12,861.04 | 67,856 |
| 2022-06-27 | 14,300.00 | 14,550.00 | 14,050.00 | 14,200.00 | 12,339.64 | 110,046 |
| 2022-06-24 | 13,900.00 | 14,350.00 | 13,900.00 | 14,300.00 | 12,426.54 | 98,725 |
| 2022-06-23 | 14,250.00 | 14,750.00 | 13,600.00 | 13,800.00 | 11,992.05 | 424,191 |
| 2022-06-22 | 14,500.00 | 14,500.00 | 13,500.00 | 14,200.00 | 12,339.64 | 117,344 |
| 2022-06-21 | 13,850.00 | 14,450.00 | 13,850.00 | 14,400.00 | 12,513.44 | 50,388 |
| 2022-06-20 | 14,100.00 | 14,300.00 | 13,800.00 | 13,950.00 | 12,122.40 | 63,402 |
| 2022-06-17 | 14,400.00 | 14,550.00 | 13,950.00 | 14,100.00 | 12,252.75 | 110,371 |
| 2022-06-16 | 14,500.00 | 14,650.00 | 14,250.00 | 14,550.00 | 12,643.79 | 101,207 |
| 2022-06-15 | 15,050.00 | 15,150.00 | 14,100.00 | 14,250.00 | 12,383.09 | 199,270 |
| 2022-06-14 | 15,250.00 | 15,500.00 | 14,850.00 | 15,150.00 | 13,165.18 | 110,033 |
| 2022-06-13 | 15,600.00 | 15,750.00 | 15,400.00 | 15,600.00 | 13,556.23 | 83,336 |
| 2022-06-10 | 15,800.00 | 16,100.00 | 15,700.00 | 15,900.00 | 13,816.93 | 48,414 |
| 2022-06-09 | 16,000.00 | 16,100.00 | 15,750.00 | 16,000.00 | 13,903.82 | 161,058 |
| 2022-06-08 | 16,150.00 | 16,300.00 | 16,000.00 | 16,100.00 | 13,990.72 | 82,626 |
| 2022-06-07 | 16,600.00 | 16,650.00 | 16,000.00 | 16,050.00 | 13,947.27 | 123,318 |
| 2022-06-03 | 16,600.00 | 16,750.00 | 16,500.00 | 16,700.00 | 14,512.12 | 60,613 |
| 2022-06-02 | 16,600.00 | 16,800.00 | 16,300.00 | 16,450.00 | 14,294.87 | 65,366 |
| 2022-05-31 | 16,800.00 | 16,950.00 | 16,550.00 | 16,850.00 | 14,642.46 | 60,812 |
| 2022-05-30 | 16,400.00 | 16,950.00 | 16,350.00 | 16,950.00 | 14,729.36 | 79,043 |
| 2022-05-27 | 16,450.00 | 16,700.00 | 16,100.00 | 16,300.00 | 14,164.52 | 50,752 |
| 2022-05-26 | 16,150.00 | 16,650.00 | 16,150.00 | 16,400.00 | 14,251.42 | 78,633 |
| 2022-05-25 | 16,100.00 | 16,550.00 | 16,000.00 | 16,150.00 | 14,034.17 | 97,981 |
| 2022-05-24 | 16,550.00 | 16,900.00 | 15,900.00 | 15,950.00 | 13,860.37 | 67,864 |
| 2022-05-23 | 16,600.00 | 16,800.00 | 16,250.00 | 16,700.00 | 14,512.12 | 65,554 |
| 2022-05-20 | 15,950.00 | 16,350.00 | 15,950.00 | 16,350.00 | 14,207.97 | 82,211 |
| 2022-05-19 | 16,650.00 | 17,000.00 | 15,900.00 | 16,000.00 | 13,903.82 | 191,150 |
| 2022-05-18 | 17,050.00 | 17,150.00 | 16,700.00 | 16,850.00 | 14,642.46 | 86,240 |
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.