NICE Holdings Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13,010.00	13,160.00	12,870.00	13,000.00	11,537.42	16,589
2023-05-03	12,950.00	13,100.00	12,930.00	13,070.00	11,599.54	14,580
2023-05-02	12,690.00	13,050.00	12,680.00	13,000.00	11,537.42	30,141
2023-04-28	12,560.00	12,690.00	12,480.00	12,690.00	11,262.29	31,693
2023-04-27	12,600.00	12,610.00	12,420.00	12,560.00	11,146.92	23,956
2023-04-26	12,340.00	12,600.00	12,250.00	12,490.00	11,084.79	22,176
2023-04-25	12,350.00	12,590.00	12,250.00	12,390.00	10,996.04	23,485
2023-04-24	12,140.00	12,320.00	12,140.00	12,280.00	10,898.42	24,748
2023-04-21	11,940.00	12,220.00	11,900.00	12,190.00	10,818.55	48,082
2023-04-20	12,090.00	12,110.00	11,950.00	11,960.00	10,614.42	27,103
2023-04-19	12,060.00	12,100.00	12,020.00	12,090.00	10,729.80	19,162
2023-04-18	12,140.00	12,140.00	12,030.00	12,100.00	10,738.67	14,524
2023-04-17	12,150.00	12,160.00	12,020.00	12,140.00	10,774.17	28,267
2023-04-14	12,050.00	12,300.00	12,020.00	12,140.00	10,774.17	34,451
2023-04-13	12,000.00	12,020.00	11,940.00	12,020.00	10,667.67	27,188
2023-04-12	12,100.00	12,160.00	11,940.00	12,010.00	10,658.80	43,080
2023-04-11	12,140.00	12,180.00	12,000.00	12,100.00	10,738.67	28,481
2023-04-10	12,180.00	12,180.00	11,980.00	12,120.00	10,756.42	23,839
2023-04-07	12,170.00	12,250.00	12,130.00	12,180.00	10,809.67	15,809
2023-04-06	12,230.00	12,230.00	12,060.00	12,130.00	10,765.30	21,815
2023-04-05	12,180.00	12,200.00	12,100.00	12,180.00	10,809.67	22,586
2023-04-04	12,120.00	12,190.00	12,080.00	12,180.00	10,809.67	24,512
2023-04-03	12,200.00	12,210.00	12,030.00	12,150.00	10,783.05	20,597
2023-03-31	12,220.00	12,240.00	12,130.00	12,200.00	10,827.42	30,918
2023-03-30	12,200.00	12,200.00	12,100.00	12,180.00	10,809.67	21,503
2023-03-29	12,200.00	12,250.00	12,160.00	12,160.00	10,791.92	16,677
2023-03-28	12,200.00	12,240.00	12,120.00	12,160.00	10,791.92	20,129
2023-03-27	12,370.00	12,500.00	12,130.00	12,160.00	10,791.92	24,185
2023-03-24	12,520.00	12,520.00	12,320.00	12,430.00	11,031.54	19,745
2023-03-23	12,480.00	12,560.00	12,350.00	12,530.00	11,120.29	14,068
2023-03-22	12,390.00	12,580.00	12,340.00	12,550.00	11,138.04	31,238
2023-03-21	12,470.00	12,470.00	12,350.00	12,410.00	11,013.79	681,644
2023-03-20	12,590.00	12,660.00	12,390.00	12,440.00	11,040.42	47,294
2023-03-17	13,010.00	13,080.00	12,590.00	12,590.00	11,173.54	41,385
2023-03-16	13,300.00	13,350.00	12,920.00	13,050.00	11,581.79	8,354
2023-03-15	13,100.00	13,450.00	13,050.00	13,190.00	11,706.04	24,688
2023-03-14	13,530.00	13,530.00	13,000.00	13,050.00	11,581.79	28,036
2023-03-13	13,800.00	13,800.00	13,200.00	13,530.00	12,007.79	20,520
2023-03-10	13,830.00	13,930.00	13,600.00	13,890.00	12,327.29	15,337
2023-03-09	13,740.00	13,910.00	13,600.00	13,890.00	12,327.29	31,988
2023-03-08	13,540.00	13,540.00	13,190.00	13,490.00	11,972.29	1,140,909
2023-03-07	13,650.00	13,740.00	13,400.00	13,540.00	12,016.66	14,664
2023-03-06	13,730.00	13,750.00	13,520.00	13,650.00	12,114.29	16,458
2023-03-03	13,630.00	13,750.00	13,510.00	13,730.00	12,185.29	10,993
2023-03-02	13,700.00	13,790.00	13,480.00	13,600.00	12,069.91	11,477
2023-02-28	13,250.00	13,800.00	13,250.00	13,700.00	12,158.66	20,804
2023-02-27	13,450.00	13,450.00	13,040.00	13,210.00	11,723.79	19,525
2023-02-24	13,520.00	13,650.00	13,360.00	13,450.00	11,936.79	12,611
2023-02-23	13,480.00	13,640.00	13,350.00	13,530.00	12,007.79	15,052
2023-02-22	13,900.00	13,980.00	13,480.00	13,480.00	11,963.41	19,900
2023-02-21	14,020.00	14,110.00	13,760.00	13,900.00	12,336.16	15,730
2023-02-20	14,120.00	14,120.00	13,910.00	14,020.00	12,442.66	6,852
2023-02-17	14,200.00	14,240.00	14,110.00	14,150.00	12,558.03	6,860
2023-02-16	14,120.00	14,200.00	14,040.00	14,200.00	12,602.41	46,601
2023-02-15	14,190.00	14,190.00	13,850.00	14,110.00	12,522.53	28,323
2023-02-14	13,930.00	14,160.00	13,860.00	14,030.00	12,451.53	21,310
2023-02-13	14,140.00	14,140.00	13,830.00	13,930.00	12,362.78	27,157
2023-02-10	14,060.00	14,170.00	13,920.00	14,170.00	12,575.78	20,600
2023-02-09	14,370.00	14,550.00	14,020.00	14,070.00	12,487.03	32,452
2023-02-08	14,300.00	14,450.00	13,940.00	14,400.00	12,779.91	42,974

← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.