NICE Information Service Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	18,750.00	19,400.00	18,500.00	19,350.00	16,525.18	94,803
2021-11-18	18,550.00	18,850.00	18,300.00	18,600.00	15,884.67	136,010
2021-11-17	19,650.00	19,700.00	18,200.00	18,500.00	15,799.26	434,780
2021-11-16	19,800.00	19,850.00	19,600.00	19,700.00	16,824.08	73,282
2021-11-15	19,700.00	19,900.00	19,450.00	19,900.00	16,994.88	53,164
2021-11-12	19,750.00	19,850.00	19,500.00	19,750.00	16,866.78	60,200
2021-11-11	20,050.00	20,050.00	19,750.00	19,800.00	16,909.48	69,076
2021-11-10	19,950.00	20,150.00	19,850.00	20,050.00	17,122.99	90,558
2021-11-09	20,100.00	20,400.00	19,900.00	20,150.00	17,208.39	49,695
2021-11-08	20,000.00	20,150.00	19,850.00	20,150.00	17,208.39	63,515
2021-11-05	20,150.00	20,150.00	19,750.00	20,000.00	17,080.29	54,490
2021-11-04	20,150.00	20,250.00	20,000.00	20,050.00	17,122.99	47,048
2021-11-03	20,050.00	20,200.00	19,800.00	20,000.00	17,080.29	193,192
2021-11-02	19,950.00	20,200.00	19,950.00	20,150.00	17,208.39	263,529
2021-11-01	19,950.00	20,250.00	19,850.00	20,000.00	17,080.29	137,130
2021-10-29	19,950.00	20,150.00	19,800.00	19,800.00	16,909.48	72,590
2021-10-28	20,000.00	20,100.00	19,850.00	19,950.00	17,037.58	103,254
2021-10-27	20,100.00	20,300.00	19,950.00	19,950.00	17,037.58	75,012
2021-10-26	20,100.00	20,350.00	20,000.00	20,300.00	17,336.49	79,853
2021-10-25	20,000.00	20,100.00	19,850.00	19,900.00	16,994.88	93,597
2021-10-22	20,050.00	20,150.00	19,750.00	20,050.00	17,122.99	80,269
2021-10-21	20,050.00	20,150.00	19,950.00	19,950.00	17,037.58	84,307
2021-10-20	20,400.00	20,500.00	19,950.00	20,050.00	17,122.99	68,732

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.