NICE Information Service Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	18,200.00	18,750.00	18,200.00	18,550.00	16,119.75	119,456
2022-02-16	18,100.00	18,250.00	17,950.00	18,250.00	15,859.05	83,605
2022-02-15	18,000.00	18,300.00	17,900.00	18,050.00	15,685.25	77,553
2022-02-14	18,000.00	18,300.00	17,750.00	18,100.00	15,728.70	84,886
2022-02-11	18,300.00	18,450.00	18,000.00	18,000.00	15,641.80	81,124
2022-02-10	18,300.00	18,500.00	18,200.00	18,450.00	16,032.85	102,345
2022-02-09	18,550.00	18,550.00	18,550.00	18,550.00	16,119.75	0
2022-02-08	18,550.00	18,550.00	18,550.00	18,550.00	16,119.75	0
2022-02-07	18,600.00	18,700.00	18,300.00	18,550.00	16,119.75	74,294
2022-02-04	18,500.00	18,700.00	18,250.00	18,550.00	16,119.75	61,353
2022-02-03	19,000.00	19,000.00	18,250.00	18,350.00	15,945.95	117,300
2022-01-28	18,300.00	18,800.00	18,250.00	18,800.00	16,336.99	122,685
2022-01-27	19,300.00	19,300.00	17,900.00	18,050.00	15,685.25	133,886
2022-01-26	18,800.00	18,800.00	18,800.00	18,800.00	16,336.99	0
2022-01-25	18,150.00	19,850.00	18,100.00	18,800.00	16,336.99	400,368
2022-01-24	18,500.00	18,600.00	18,000.00	18,200.00	15,815.60	90,744
2022-01-21	18,500.00	18,800.00	18,150.00	18,400.00	15,989.40	75,335
2022-01-20	17,700.00	18,800.00	17,650.00	18,800.00	16,336.99	162,028
2022-01-19	17,900.00	18,050.00	17,450.00	17,600.00	15,294.21	81,936
2022-01-18	18,550.00	18,600.00	17,700.00	17,850.00	15,511.45	190,538
2022-01-17	18,250.00	18,450.00	18,050.00	18,400.00	15,989.40	125,703
2022-01-14	18,150.00	18,400.00	18,150.00	18,300.00	15,902.50	297,148
2022-01-13	18,150.00	18,350.00	17,900.00	18,150.00	15,772.15	422,088
2022-01-12	18,000.00	18,150.00	17,800.00	18,050.00	15,685.25	58,974
2022-01-11	17,850.00	18,100.00	17,700.00	17,800.00	15,468.00	66,751
2022-01-10	18,250.00	18,400.00	17,750.00	17,750.00	15,424.56	113,191
2022-01-07	17,950.00	18,200.00	17,650.00	18,200.00	15,815.60	91,974
2022-01-06	17,900.00	18,000.00	17,600.00	17,950.00	15,598.35	72,612
2022-01-05	18,000.00	18,050.00	17,700.00	17,900.00	15,554.90	62,268
2022-01-04	17,900.00	18,200.00	17,650.00	18,100.00	15,728.70	54,508
2022-01-03	17,950.00	18,150.00	17,750.00	17,900.00	15,554.90	42,646
2021-12-30	18,200.00	18,300.00	17,650.00	18,000.00	15,641.80	74,986
2021-12-29	18,900.00	18,950.00	18,150.00	18,200.00	15,815.60	197,858
2021-12-28	18,950.00	19,150.00	18,700.00	19,150.00	16,354.37	152,762
2021-12-27	18,600.00	18,800.00	18,350.00	18,750.00	16,012.77	85,537
2021-12-24	18,250.00	18,700.00	18,250.00	18,700.00	15,970.07	61,998
2021-12-23	18,200.00	18,400.00	17,950.00	18,350.00	15,671.16	72,615
2021-12-22	18,100.00	18,150.00	17,850.00	18,000.00	15,372.26	79,708
2021-12-21	17,800.00	18,200.00	17,800.00	18,000.00	15,372.26	153,592
2021-12-20	18,150.00	18,200.00	17,650.00	17,800.00	15,201.45	69,721
2021-12-17	17,850.00	18,100.00	17,700.00	18,100.00	15,457.66	97,928
2021-12-16	18,050.00	18,300.00	17,900.00	18,050.00	15,414.96	72,892
2021-12-15	17,650.00	18,100.00	17,600.00	17,850.00	15,244.15	84,139
2021-12-14	17,100.00	18,100.00	17,100.00	17,800.00	15,201.45	241,858
2021-12-13	17,450.00	17,550.00	17,200.00	17,250.00	14,731.75	153,410
2021-12-10	18,200.00	18,200.00	17,450.00	17,450.00	14,902.55	220,093
2021-12-09	17,700.00	18,300.00	17,700.00	18,250.00	15,585.76	223,014
2021-12-08	18,150.00	18,300.00	17,700.00	17,900.00	15,286.86	73,633
2021-12-07	17,650.00	18,050.00	17,650.00	18,000.00	15,372.26	87,903
2021-12-06	17,950.00	17,950.00	17,450.00	17,650.00	15,073.35	82,310
2021-12-03	17,950.00	18,250.00	17,800.00	18,000.00	15,372.26	158,798
2021-12-02	17,400.00	18,200.00	17,350.00	17,950.00	15,329.56	88,117
2021-12-01	17,150.00	17,700.00	17,050.00	17,500.00	14,945.25	80,849
2021-11-30	17,700.00	18,000.00	17,050.00	17,200.00	14,689.05	142,191
2021-11-29	17,800.00	18,450.00	17,450.00	17,700.00	15,116.05	162,775
2021-11-26	18,600.00	18,900.00	18,300.00	18,450.00	15,756.56	71,438
2021-11-25	18,800.00	19,150.00	18,500.00	18,700.00	15,970.07	90,860
2021-11-24	18,950.00	19,150.00	18,650.00	19,000.00	16,226.27	123,134
2021-11-23	19,450.00	19,500.00	18,850.00	19,000.00	16,226.27	96,179
2021-11-22	19,450.00	19,600.00	19,050.00	19,350.00	16,525.18	98,367

← NewerPage 20 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.