NICE Information Service Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11,330.00 | 11,400.00 | 11,050.00 | 11,050.00 | 10,314.72 | 48,867 |
| 2024-10-24 | 11,200.00 | 11,490.00 | 11,200.00 | 11,330.00 | 10,576.09 | 56,539 |
| 2024-10-23 | 11,140.00 | 11,540.00 | 11,140.00 | 11,210.00 | 10,464.08 | 110,309 |
| 2024-10-22 | 11,020.00 | 11,430.00 | 10,840.00 | 11,150.00 | 10,408.07 | 232,843 |
| 2024-10-21 | 11,100.00 | 11,190.00 | 11,020.00 | 11,080.00 | 10,342.73 | 48,480 |
| 2024-10-18 | 11,080.00 | 11,290.00 | 11,000.00 | 11,100.00 | 10,361.40 | 122,257 |
| 2024-10-17 | 11,440.00 | 11,440.00 | 11,160.00 | 11,180.00 | 10,436.07 | 61,112 |
| 2024-10-16 | 11,020.00 | 11,510.00 | 11,010.00 | 11,510.00 | 10,744.12 | 149,144 |
| 2024-10-15 | 10,740.00 | 11,140.00 | 10,690.00 | 11,120.00 | 10,380.07 | 149,598 |
| 2024-10-14 | 10,580.00 | 10,750.00 | 10,470.00 | 10,690.00 | 9,978.68 | 40,687 |
| 2024-10-11 | 10,720.00 | 10,790.00 | 10,480.00 | 10,570.00 | 9,866.66 | 20,206 |
| 2024-10-10 | 10,870.00 | 10,970.00 | 10,700.00 | 10,710.00 | 9,997.35 | 63,381 |
| 2024-10-08 | 10,690.00 | 10,820.00 | 10,480.00 | 10,700.00 | 9,988.01 | 113,609 |
| 2024-10-07 | 10,450.00 | 10,700.00 | 10,400.00 | 10,650.00 | 9,941.34 | 124,217 |
| 2024-10-04 | 10,450.00 | 10,600.00 | 10,400.00 | 10,490.00 | 9,791.99 | 59,831 |
| 2024-10-02 | 10,500.00 | 10,650.00 | 10,450.00 | 10,450.00 | 9,754.65 | 28,882 |
| 2024-09-30 | 10,640.00 | 10,740.00 | 10,540.00 | 10,610.00 | 9,904.00 | 42,586 |
| 2024-09-27 | 10,340.00 | 10,840.00 | 10,310.00 | 10,680.00 | 9,969.34 | 233,910 |
| 2024-09-26 | 10,400.00 | 10,420.00 | 10,250.00 | 10,380.00 | 9,689.31 | 66,084 |
| 2024-09-25 | 10,240.00 | 10,500.00 | 9,980.00 | 10,450.00 | 9,754.65 | 197,605 |
| 2024-09-24 | 10,040.00 | 10,180.00 | 9,980.00 | 10,180.00 | 9,502.61 | 42,512 |
| 2024-09-23 | 10,050.00 | 10,090.00 | 9,950.00 | 10,040.00 | 9,371.93 | 122,087 |
| 2024-09-20 | 10,200.00 | 10,230.00 | 10,000.00 | 10,050.00 | 9,381.27 | 135,327 |
| 2024-09-19 | 9,810.00 | 10,200.00 | 9,810.00 | 10,200.00 | 9,521.28 | 145,112 |
| 2024-09-13 | 9,840.00 | 9,910.00 | 9,760.00 | 9,890.00 | 9,231.91 | 44,313 |
| 2024-09-12 | 10,000.00 | 10,000.00 | 9,800.00 | 9,820.00 | 9,166.57 | 66,820 |
| 2024-09-11 | 9,800.00 | 10,040.00 | 9,800.00 | 10,000.00 | 9,334.59 | 82,703 |
| 2024-09-10 | 9,900.00 | 9,960.00 | 9,770.00 | 9,820.00 | 9,166.57 | 97,604 |
| 2024-09-09 | 9,610.00 | 9,850.00 | 9,610.00 | 9,820.00 | 9,166.57 | 80,337 |
| 2024-09-06 | 9,830.00 | 9,890.00 | 9,700.00 | 9,810.00 | 9,157.23 | 102,097 |
| 2024-09-05 | 9,920.00 | 9,920.00 | 9,720.00 | 9,750.00 | 9,101.23 | 98,721 |
| 2024-09-04 | 10,070.00 | 10,070.00 | 9,870.00 | 9,920.00 | 9,259.92 | 89,880 |
| 2024-09-03 | 10,250.00 | 10,250.00 | 10,070.00 | 10,130.00 | 9,455.94 | 40,701 |
| 2024-09-02 | 10,190.00 | 10,250.00 | 10,140.00 | 10,250.00 | 9,567.96 | 26,864 |
| 2024-08-30 | 10,270.00 | 10,270.00 | 10,170.00 | 10,250.00 | 9,567.96 | 44,231 |
| 2024-08-29 | 10,210.00 | 10,260.00 | 10,090.00 | 10,250.00 | 9,567.96 | 20,649 |
| 2024-08-28 | 10,250.00 | 10,270.00 | 10,180.00 | 10,230.00 | 9,549.29 | 16,169 |
| 2024-08-27 | 10,300.00 | 10,320.00 | 10,140.00 | 10,280.00 | 9,595.96 | 24,603 |
| 2024-08-26 | 10,290.00 | 10,350.00 | 10,100.00 | 10,300.00 | 9,614.63 | 58,551 |
| 2024-08-23 | 10,270.00 | 10,300.00 | 10,150.00 | 10,290.00 | 9,605.30 | 43,197 |
| 2024-08-22 | 10,210.00 | 10,340.00 | 10,210.00 | 10,260.00 | 9,577.29 | 33,164 |
| 2024-08-21 | 10,000.00 | 10,420.00 | 10,000.00 | 10,290.00 | 9,605.30 | 110,054 |
| 2024-08-20 | 10,200.00 | 10,290.00 | 9,930.00 | 9,970.00 | 9,306.59 | 141,093 |
| 2024-08-19 | 10,290.00 | 10,450.00 | 10,100.00 | 10,200.00 | 9,521.28 | 52,491 |
| 2024-08-16 | 10,160.00 | 10,340.00 | 10,070.00 | 10,320.00 | 9,633.30 | 130,317 |
| 2024-08-14 | 10,200.00 | 10,240.00 | 9,990.00 | 10,060.00 | 9,390.60 | 75,146 |
| 2024-08-13 | 10,140.00 | 10,230.00 | 9,990.00 | 10,200.00 | 9,521.28 | 34,494 |
| 2024-08-12 | 10,030.00 | 10,300.00 | 10,030.00 | 10,150.00 | 9,474.61 | 59,718 |
| 2024-08-09 | 10,100.00 | 10,200.00 | 10,000.00 | 10,040.00 | 9,371.93 | 32,344 |
| 2024-08-08 | 9,850.00 | 10,100.00 | 9,820.00 | 10,100.00 | 9,427.94 | 41,502 |
| 2024-08-07 | 9,800.00 | 10,050.00 | 9,770.00 | 9,990.00 | 9,325.26 | 44,485 |
| 2024-08-06 | 9,480.00 | 10,070.00 | 9,480.00 | 9,920.00 | 9,259.92 | 97,467 |
| 2024-08-05 | 10,090.00 | 10,200.00 | 9,200.00 | 9,440.00 | 8,811.86 | 123,344 |
| 2024-08-02 | 10,450.00 | 10,650.00 | 10,100.00 | 10,200.00 | 9,521.28 | 80,878 |
| 2024-08-01 | 10,320.00 | 10,760.00 | 10,270.00 | 10,700.00 | 9,988.01 | 104,851 |
| 2024-07-31 | 10,480.00 | 10,480.00 | 10,250.00 | 10,350.00 | 9,661.30 | 58,141 |
| 2024-07-30 | 10,360.00 | 10,530.00 | 10,360.00 | 10,390.00 | 9,698.64 | 24,644 |
| 2024-07-29 | 10,600.00 | 10,600.00 | 10,440.00 | 10,440.00 | 9,745.31 | 46,378 |
| 2024-07-26 | 10,540.00 | 10,670.00 | 10,530.00 | 10,620.00 | 9,913.34 | 32,091 |
| 2024-07-25 | 10,620.00 | 10,730.00 | 10,560.00 | 10,610.00 | 9,904.00 | 41,002 |
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.