NICE Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12,180.00 | 12,490.00 | 12,120.00 | 12,330.00 | 11,323.04 | 41,568 |
| 2024-04-24 | 12,340.00 | 12,340.00 | 12,130.00 | 12,200.00 | 11,203.66 | 20,794 |
| 2024-04-23 | 12,300.00 | 12,400.00 | 12,160.00 | 12,230.00 | 11,231.21 | 27,329 |
| 2024-04-22 | 12,500.00 | 12,500.00 | 12,110.00 | 12,300.00 | 11,295.49 | 26,169 |
| 2024-04-19 | 12,620.00 | 12,790.00 | 12,380.00 | 12,450.00 | 11,433.24 | 30,588 |
| 2024-04-18 | 12,580.00 | 12,630.00 | 12,420.00 | 12,560.00 | 11,534.26 | 19,957 |
| 2024-04-17 | 12,530.00 | 12,580.00 | 12,360.00 | 12,530.00 | 11,506.71 | 17,938 |
| 2024-04-16 | 12,540.00 | 12,550.00 | 12,320.00 | 12,480.00 | 11,460.79 | 19,001 |
| 2024-04-15 | 12,610.00 | 12,610.00 | 12,410.00 | 12,490.00 | 11,469.97 | 16,070 |
| 2024-04-12 | 12,680.00 | 12,700.00 | 12,400.00 | 12,610.00 | 11,580.17 | 31,513 |
| 2024-04-11 | 12,220.00 | 12,720.00 | 12,190.00 | 12,680.00 | 11,644.46 | 46,158 |
| 2024-04-09 | 12,010.00 | 12,180.00 | 11,960.00 | 12,180.00 | 11,185.29 | 32,200 |
| 2024-04-08 | 12,160.00 | 12,160.00 | 11,950.00 | 11,980.00 | 11,001.62 | 7,475 |
| 2024-04-05 | 12,130.00 | 12,190.00 | 11,980.00 | 12,100.00 | 11,111.82 | 12,624 |
| 2024-04-04 | 12,200.00 | 12,290.00 | 12,030.00 | 12,150.00 | 11,157.74 | 26,112 |
| 2024-04-03 | 12,200.00 | 12,290.00 | 11,990.00 | 12,200.00 | 11,203.66 | 29,346 |
| 2024-04-02 | 12,320.00 | 12,320.00 | 12,040.00 | 12,210.00 | 11,212.84 | 19,082 |
| 2024-04-01 | 12,210.00 | 12,450.00 | 12,130.00 | 12,350.00 | 11,341.41 | 24,748 |
| 2024-03-29 | 12,000.00 | 12,340.00 | 11,890.00 | 12,170.00 | 11,176.11 | 54,188 |
| 2024-03-28 | 11,880.00 | 12,080.00 | 11,780.00 | 11,960.00 | 10,983.26 | 28,295 |
| 2024-03-27 | 12,060.00 | 12,130.00 | 11,920.00 | 11,920.00 | 10,946.52 | 18,079 |
| 2024-03-26 | 12,160.00 | 12,250.00 | 11,980.00 | 12,070.00 | 11,084.27 | 19,764 |
| 2024-03-25 | 12,140.00 | 12,160.00 | 11,970.00 | 12,160.00 | 11,166.92 | 27,015 |
| 2024-03-22 | 12,250.00 | 12,260.00 | 12,110.00 | 12,150.00 | 11,157.74 | 26,422 |
| 2024-03-21 | 12,040.00 | 12,310.00 | 12,040.00 | 12,250.00 | 11,249.57 | 27,568 |
| 2024-03-20 | 12,370.00 | 12,370.00 | 12,010.00 | 12,110.00 | 11,121.01 | 43,328 |
| 2024-03-19 | 12,450.00 | 12,450.00 | 12,110.00 | 12,380.00 | 11,368.96 | 30,358 |
| 2024-03-18 | 12,770.00 | 12,770.00 | 12,340.00 | 12,470.00 | 11,451.61 | 27,446 |
| 2024-03-15 | 12,630.00 | 12,820.00 | 12,520.00 | 12,780.00 | 11,736.29 | 20,162 |
| 2024-03-14 | 12,750.00 | 12,750.00 | 12,560.00 | 12,650.00 | 11,616.91 | 23,218 |
| 2024-03-13 | 12,970.00 | 12,970.00 | 12,660.00 | 12,760.00 | 11,717.92 | 19,085 |
| 2024-03-12 | 13,170.00 | 13,220.00 | 12,940.00 | 12,990.00 | 11,929.14 | 14,920 |
| 2024-03-11 | 13,330.00 | 13,330.00 | 13,040.00 | 13,180.00 | 12,103.62 | 18,314 |
| 2024-03-08 | 13,390.00 | 13,450.00 | 13,150.00 | 13,320.00 | 12,232.19 | 25,726 |
| 2024-03-07 | 13,630.00 | 13,750.00 | 13,100.00 | 13,370.00 | 12,278.11 | 16,547 |
| 2024-03-06 | 13,270.00 | 13,740.00 | 13,090.00 | 13,670.00 | 12,553.61 | 36,454 |
| 2024-03-05 | 12,850.00 | 13,270.00 | 12,680.00 | 13,250.00 | 12,167.91 | 26,766 |
| 2024-03-04 | 12,820.00 | 12,880.00 | 12,480.00 | 12,880.00 | 11,828.12 | 35,421 |
| 2024-02-29 | 12,950.00 | 12,950.00 | 12,590.00 | 12,840.00 | 11,791.39 | 37,594 |
| 2024-02-28 | 13,190.00 | 13,190.00 | 12,870.00 | 13,030.00 | 11,965.87 | 31,228 |
| 2024-02-27 | 13,100.00 | 13,200.00 | 12,950.00 | 13,160.00 | 12,085.26 | 19,330 |
| 2024-02-26 | 13,200.00 | 13,280.00 | 13,020.00 | 13,100.00 | 12,030.16 | 15,787 |
| 2024-02-23 | 13,010.00 | 13,240.00 | 12,910.00 | 13,200.00 | 12,121.99 | 24,202 |
| 2024-02-22 | 13,170.00 | 13,200.00 | 13,010.00 | 13,010.00 | 11,947.51 | 10,784 |
| 2024-02-21 | 13,350.00 | 13,350.00 | 13,060.00 | 13,170.00 | 12,094.44 | 16,435 |
| 2024-02-20 | 13,340.00 | 13,360.00 | 13,110.00 | 13,360.00 | 12,268.92 | 14,148 |
| 2024-02-19 | 13,250.00 | 13,340.00 | 13,120.00 | 13,260.00 | 12,177.09 | 13,168 |
| 2024-02-16 | 13,440.00 | 13,440.00 | 12,940.00 | 13,250.00 | 12,167.91 | 29,001 |
| 2024-02-15 | 13,750.00 | 13,800.00 | 13,090.00 | 13,240.00 | 12,158.72 | 46,722 |
| 2024-02-14 | 13,500.00 | 13,900.00 | 13,350.00 | 13,740.00 | 12,617.89 | 19,514 |
| 2024-02-13 | 13,720.00 | 13,750.00 | 13,520.00 | 13,530.00 | 12,425.04 | 26,905 |
| 2024-02-08 | 13,600.00 | 13,790.00 | 13,460.00 | 13,720.00 | 12,599.52 | 26,727 |
| 2024-02-07 | 13,460.00 | 13,600.00 | 13,340.00 | 13,600.00 | 12,489.32 | 27,286 |
| 2024-02-06 | 13,450.00 | 13,530.00 | 13,260.00 | 13,450.00 | 12,351.57 | 14,763 |
| 2024-02-05 | 13,570.00 | 13,570.00 | 13,140.00 | 13,470.00 | 12,369.94 | 35,297 |
| 2024-02-02 | 13,780.00 | 13,920.00 | 13,300.00 | 13,600.00 | 12,489.32 | 27,685 |
| 2024-02-01 | 12,830.00 | 13,940.00 | 12,750.00 | 13,860.00 | 12,728.09 | 94,860 |
| 2024-01-31 | 12,800.00 | 13,040.00 | 12,630.00 | 12,840.00 | 11,791.39 | 17,745 |
| 2024-01-30 | 12,800.00 | 13,100.00 | 12,800.00 | 12,880.00 | 11,828.12 | 34,769 |
| 2024-01-29 | 12,890.00 | 13,140.00 | 12,820.00 | 13,060.00 | 11,993.42 | 31,206 |
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.