NICE Information Service Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 17,350.00 | 17,400.00 | 16,950.00 | 17,000.00 | 14,772.81 | 69,638 |
| 2022-05-16 | 17,550.00 | 17,600.00 | 17,000.00 | 17,250.00 | 14,990.06 | 86,578 |
| 2022-05-13 | 16,700.00 | 17,550.00 | 16,650.00 | 17,550.00 | 15,250.76 | 139,167 |
| 2022-05-12 | 17,500.00 | 17,500.00 | 16,450.00 | 16,450.00 | 14,294.87 | 124,813 |
| 2022-05-11 | 17,150.00 | 17,800.00 | 16,700.00 | 17,550.00 | 15,250.76 | 114,333 |
| 2022-05-10 | 17,800.00 | 17,800.00 | 17,150.00 | 17,350.00 | 15,076.96 | 166,314 |
| 2022-05-09 | 17,600.00 | 18,050.00 | 17,500.00 | 17,800.00 | 15,468.00 | 86,627 |
| 2022-05-06 | 17,500.00 | 17,750.00 | 17,500.00 | 17,600.00 | 15,294.21 | 72,774 |
| 2022-05-04 | 17,950.00 | 18,000.00 | 17,600.00 | 17,650.00 | 15,337.66 | 72,817 |
| 2022-05-03 | 18,000.00 | 18,250.00 | 17,900.00 | 17,950.00 | 15,598.35 | 80,388 |
| 2022-05-02 | 18,100.00 | 18,300.00 | 17,950.00 | 18,050.00 | 15,685.25 | 102,117 |
| 2022-04-29 | 18,050.00 | 18,400.00 | 18,000.00 | 18,400.00 | 15,989.40 | 89,129 |
| 2022-04-28 | 18,150.00 | 18,450.00 | 18,050.00 | 18,400.00 | 15,989.40 | 70,370 |
| 2022-04-27 | 18,150.00 | 18,400.00 | 17,950.00 | 18,000.00 | 15,641.80 | 55,615 |
| 2022-04-26 | 18,100.00 | 18,500.00 | 17,950.00 | 18,500.00 | 16,076.30 | 102,349 |
| 2022-04-25 | 18,000.00 | 18,250.00 | 17,800.00 | 18,100.00 | 15,728.70 | 65,951 |
| 2022-04-22 | 18,650.00 | 18,700.00 | 18,100.00 | 18,100.00 | 15,728.70 | 128,545 |
| 2022-04-21 | 18,850.00 | 19,000.00 | 18,750.00 | 18,750.00 | 16,293.54 | 32,588 |
| 2022-04-20 | 18,950.00 | 18,950.00 | 18,700.00 | 18,800.00 | 16,336.99 | 44,334 |
| 2022-04-19 | 18,850.00 | 19,150.00 | 18,850.00 | 19,100.00 | 16,597.69 | 80,524 |
| 2022-04-18 | 18,700.00 | 18,850.00 | 18,500.00 | 18,750.00 | 16,293.54 | 42,109 |
| 2022-04-15 | 19,150.00 | 19,300.00 | 18,650.00 | 18,750.00 | 16,293.54 | 138,332 |
| 2022-04-14 | 19,200.00 | 19,500.00 | 19,000.00 | 19,400.00 | 16,858.39 | 141,842 |
| 2022-04-13 | 19,000.00 | 19,300.00 | 18,850.00 | 19,250.00 | 16,728.04 | 122,151 |
| 2022-04-12 | 19,200.00 | 19,200.00 | 18,700.00 | 18,800.00 | 16,336.99 | 112,677 |
| 2022-04-11 | 19,350.00 | 19,500.00 | 19,050.00 | 19,250.00 | 16,728.04 | 83,143 |
| 2022-04-08 | 19,550.00 | 19,700.00 | 19,250.00 | 19,500.00 | 16,945.29 | 103,541 |
| 2022-04-07 | 19,300.00 | 19,750.00 | 19,200.00 | 19,700.00 | 17,119.08 | 96,146 |
| 2022-04-06 | 19,500.00 | 19,550.00 | 19,150.00 | 19,450.00 | 16,901.84 | 99,563 |
| 2022-04-05 | 19,600.00 | 19,750.00 | 19,400.00 | 19,650.00 | 17,075.63 | 44,875 |
| 2022-04-04 | 19,450.00 | 19,850.00 | 19,450.00 | 19,700.00 | 17,119.08 | 75,818 |
| 2022-04-01 | 19,500.00 | 19,750.00 | 19,350.00 | 19,550.00 | 16,988.74 | 77,331 |
| 2022-03-31 | 19,700.00 | 19,750.00 | 19,500.00 | 19,700.00 | 17,119.08 | 151,584 |
| 2022-03-30 | 19,950.00 | 19,950.00 | 19,600.00 | 19,850.00 | 17,249.43 | 70,685 |
| 2022-03-29 | 19,600.00 | 19,900.00 | 19,450.00 | 19,900.00 | 17,292.88 | 65,277 |
| 2022-03-28 | 19,700.00 | 19,800.00 | 19,350.00 | 19,450.00 | 16,901.84 | 109,870 |
| 2022-03-25 | 19,950.00 | 19,950.00 | 19,650.00 | 19,800.00 | 17,205.98 | 106,823 |
| 2022-03-24 | 19,650.00 | 19,950.00 | 19,500.00 | 19,950.00 | 17,336.33 | 140,833 |
| 2022-03-23 | 19,500.00 | 19,850.00 | 19,400.00 | 19,750.00 | 17,162.53 | 110,853 |
| 2022-03-22 | 18,650.00 | 19,550.00 | 18,650.00 | 19,550.00 | 16,988.74 | 319,916 |
| 2022-03-21 | 18,250.00 | 18,250.00 | 18,250.00 | 18,250.00 | 15,859.05 | 0 |
| 2022-03-18 | 18,450.00 | 18,450.00 | 18,050.00 | 18,250.00 | 15,859.05 | 95,771 |
| 2022-03-17 | 18,550.00 | 18,850.00 | 18,400.00 | 18,450.00 | 16,032.85 | 95,138 |
| 2022-03-16 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,641.80 | 0 |
| 2022-03-15 | 18,300.00 | 18,400.00 | 18,000.00 | 18,000.00 | 15,641.80 | 158,936 |
| 2022-03-14 | 18,450.00 | 18,850.00 | 18,150.00 | 18,300.00 | 15,902.50 | 109,077 |
| 2022-03-11 | 18,250.00 | 18,500.00 | 18,250.00 | 18,400.00 | 15,989.40 | 60,265 |
| 2022-03-10 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 15,511.45 | 0 |
| 2022-03-08 | 17,850.00 | 18,050.00 | 17,600.00 | 17,850.00 | 15,511.45 | 85,317 |
| 2022-03-07 | 18,400.00 | 18,400.00 | 17,800.00 | 17,900.00 | 15,554.90 | 129,289 |
| 2022-03-04 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 16,684.59 | 0 |
| 2022-03-03 | 18,850.00 | 19,200.00 | 18,800.00 | 19,200.00 | 16,684.59 | 73,006 |
| 2022-03-02 | 18,500.00 | 18,950.00 | 18,400.00 | 18,850.00 | 16,380.44 | 96,119 |
| 2022-02-28 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 16,641.14 | 0 |
| 2022-02-25 | 18,650.00 | 19,200.00 | 18,650.00 | 19,150.00 | 16,641.14 | 123,082 |
| 2022-02-24 | 18,800.00 | 18,800.00 | 18,300.00 | 18,700.00 | 16,250.09 | 133,550 |
| 2022-02-23 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 16,336.99 | 0 |
| 2022-02-22 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 16,336.99 | 0 |
| 2022-02-21 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 16,336.99 | 0 |
| 2022-02-18 | 18,550.00 | 19,000.00 | 18,250.00 | 18,800.00 | 16,336.99 | 81,452 |
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.