NICE Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,650.00 | 10,870.00 | 10,610.00 | 10,870.00 | 9,982.27 | 33,672 |
| 2024-07-23 | 10,530.00 | 10,710.00 | 10,500.00 | 10,650.00 | 9,780.24 | 73,258 |
| 2024-07-22 | 10,480.00 | 10,540.00 | 10,400.00 | 10,530.00 | 9,670.04 | 32,507 |
| 2024-07-19 | 10,580.00 | 10,580.00 | 10,390.00 | 10,500.00 | 9,642.49 | 37,607 |
| 2024-07-18 | 10,690.00 | 10,690.00 | 10,520.00 | 10,640.00 | 9,771.06 | 47,899 |
| 2024-07-17 | 10,710.00 | 10,740.00 | 10,630.00 | 10,690.00 | 9,816.97 | 18,209 |
| 2024-07-16 | 10,600.00 | 10,720.00 | 10,570.00 | 10,710.00 | 9,835.34 | 25,325 |
| 2024-07-15 | 10,720.00 | 10,750.00 | 10,600.00 | 10,620.00 | 9,752.69 | 39,006 |
| 2024-07-12 | 10,790.00 | 10,820.00 | 10,590.00 | 10,710.00 | 9,835.34 | 49,112 |
| 2024-07-11 | 10,800.00 | 10,830.00 | 10,680.00 | 10,790.00 | 9,908.81 | 28,837 |
| 2024-07-10 | 10,800.00 | 10,800.00 | 10,670.00 | 10,800.00 | 9,917.99 | 24,659 |
| 2024-07-09 | 10,840.00 | 10,880.00 | 10,690.00 | 10,790.00 | 9,908.81 | 34,544 |
| 2024-07-08 | 10,850.00 | 10,910.00 | 10,720.00 | 10,840.00 | 9,954.72 | 34,387 |
| 2024-07-05 | 10,810.00 | 10,880.00 | 10,750.00 | 10,850.00 | 9,963.91 | 21,445 |
| 2024-07-04 | 10,740.00 | 10,840.00 | 10,730.00 | 10,810.00 | 9,927.17 | 20,532 |
| 2024-07-03 | 10,730.00 | 10,810.00 | 10,650.00 | 10,710.00 | 9,835.34 | 28,161 |
| 2024-07-02 | 10,800.00 | 10,800.00 | 10,620.00 | 10,720.00 | 9,844.52 | 20,589 |
| 2024-07-01 | 10,960.00 | 10,960.00 | 10,750.00 | 10,800.00 | 9,917.99 | 18,818 |
| 2024-06-28 | 10,800.00 | 10,950.00 | 10,770.00 | 10,950.00 | 10,055.74 | 16,643 |
| 2024-06-27 | 10,850.00 | 10,910.00 | 10,740.00 | 10,790.00 | 9,908.81 | 19,255 |
| 2024-06-26 | 10,930.00 | 10,930.00 | 10,810.00 | 10,900.00 | 10,009.82 | 14,445 |
| 2024-06-25 | 10,930.00 | 10,940.00 | 10,770.00 | 10,930.00 | 10,037.37 | 48,383 |
| 2024-06-24 | 11,050.00 | 11,140.00 | 10,850.00 | 10,930.00 | 10,037.37 | 34,646 |
| 2024-06-21 | 10,900.00 | 11,150.00 | 10,820.00 | 11,150.00 | 10,239.41 | 48,093 |
| 2024-06-20 | 10,820.00 | 10,960.00 | 10,810.00 | 10,900.00 | 10,009.82 | 50,604 |
| 2024-06-19 | 10,960.00 | 10,960.00 | 10,770.00 | 10,840.00 | 9,954.72 | 24,848 |
| 2024-06-18 | 10,960.00 | 10,970.00 | 10,850.00 | 10,960.00 | 10,064.92 | 21,648 |
| 2024-06-17 | 10,940.00 | 10,970.00 | 10,880.00 | 10,960.00 | 10,064.92 | 21,985 |
| 2024-06-14 | 10,880.00 | 10,950.00 | 10,810.00 | 10,910.00 | 10,019.01 | 29,769 |
| 2024-06-13 | 10,890.00 | 10,970.00 | 10,800.00 | 10,880.00 | 9,991.46 | 32,351 |
| 2024-06-12 | 10,860.00 | 10,930.00 | 10,820.00 | 10,880.00 | 9,991.46 | 17,804 |
| 2024-06-11 | 10,860.00 | 10,950.00 | 10,790.00 | 10,860.00 | 9,973.09 | 35,771 |
| 2024-06-10 | 10,880.00 | 10,980.00 | 10,830.00 | 10,860.00 | 9,973.09 | 40,333 |
| 2024-06-07 | 11,150.00 | 11,150.00 | 10,850.00 | 10,880.00 | 9,991.46 | 54,306 |
| 2024-06-05 | 11,080.00 | 11,150.00 | 11,040.00 | 11,150.00 | 10,239.41 | 20,701 |
| 2024-06-04 | 10,950.00 | 11,090.00 | 10,870.00 | 11,050.00 | 10,147.57 | 39,439 |
| 2024-06-03 | 10,950.00 | 11,060.00 | 10,850.00 | 10,950.00 | 10,055.74 | 57,454 |
| 2024-05-31 | 11,340.00 | 11,390.00 | 10,870.00 | 10,870.00 | 9,982.27 | 291,468 |
| 2024-05-30 | 11,440.00 | 11,450.00 | 11,290.00 | 11,340.00 | 10,413.89 | 12,889 |
| 2024-05-29 | 11,550.00 | 11,550.00 | 11,350.00 | 11,450.00 | 10,514.91 | 30,066 |
| 2024-05-28 | 11,550.00 | 11,580.00 | 11,490.00 | 11,550.00 | 10,606.74 | 21,263 |
| 2024-05-27 | 11,470.00 | 11,560.00 | 11,350.00 | 11,560.00 | 10,615.92 | 38,325 |
| 2024-05-24 | 11,620.00 | 11,620.00 | 11,350.00 | 11,470.00 | 10,533.27 | 58,950 |
| 2024-05-23 | 11,870.00 | 11,870.00 | 11,540.00 | 11,650.00 | 10,698.57 | 34,600 |
| 2024-05-22 | 11,650.00 | 11,910.00 | 11,570.00 | 11,850.00 | 10,882.24 | 92,986 |
| 2024-05-21 | 11,970.00 | 11,970.00 | 11,530.00 | 11,570.00 | 10,625.11 | 64,119 |
| 2024-05-20 | 12,260.00 | 12,260.00 | 11,780.00 | 11,990.00 | 11,010.81 | 81,992 |
| 2024-05-17 | 12,280.00 | 12,310.00 | 12,190.00 | 12,280.00 | 11,277.12 | 11,076 |
| 2024-05-16 | 12,480.00 | 12,500.00 | 12,230.00 | 12,250.00 | 11,249.57 | 17,371 |
| 2024-05-14 | 12,210.00 | 12,560.00 | 12,110.00 | 12,480.00 | 11,460.79 | 50,563 |
| 2024-05-13 | 12,150.00 | 12,180.00 | 12,030.00 | 12,100.00 | 11,111.82 | 8,377 |
| 2024-05-10 | 12,140.00 | 12,200.00 | 12,120.00 | 12,150.00 | 11,157.74 | 6,701 |
| 2024-05-09 | 12,240.00 | 12,260.00 | 12,110.00 | 12,150.00 | 11,157.74 | 23,590 |
| 2024-05-08 | 12,200.00 | 12,300.00 | 12,120.00 | 12,240.00 | 11,240.39 | 16,900 |
| 2024-05-07 | 12,300.00 | 12,300.00 | 12,120.00 | 12,190.00 | 11,194.47 | 14,867 |
| 2024-05-03 | 12,300.00 | 12,320.00 | 12,200.00 | 12,250.00 | 11,249.57 | 12,021 |
| 2024-05-02 | 12,280.00 | 12,300.00 | 12,180.00 | 12,300.00 | 11,295.49 | 15,566 |
| 2024-04-30 | 12,290.00 | 12,290.00 | 12,160.00 | 12,280.00 | 11,277.12 | 26,525 |
| 2024-04-29 | 12,360.00 | 12,400.00 | 12,230.00 | 12,250.00 | 11,249.57 | 26,790 |
| 2024-04-26 | 12,430.00 | 12,430.00 | 12,190.00 | 12,340.00 | 11,332.22 | 32,588 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 560.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2023-12-27 | 451.0000 KRW |
| 2022-12-28 | 410.0000 KRW |
| 2021-12-29 | 375.0000 KRW |
| 2020-12-29 | 270.0000 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.