NICE Information Service Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 19,450.00 | 19,600.00 | 19,050.00 | 19,350.00 | 16,525.18 | 98,367 |
| 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 |
| 2021-10-19 | 20,250.00 | 20,550.00 | 20,100.00 | 20,400.00 | 17,421.89 | 98,779 |
| 2021-10-18 | 20,100.00 | 20,250.00 | 19,950.00 | 20,150.00 | 17,208.39 | 65,265 |
| 2021-10-15 | 20,300.00 | 20,450.00 | 20,150.00 | 20,250.00 | 17,293.79 | 91,594 |
| 2021-10-14 | 20,200.00 | 20,350.00 | 20,100.00 | 20,300.00 | 17,336.49 | 59,965 |
← NewerPage 21 of 21 · 1,228 trading days
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.