NICE Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	12,550.00	12,700.00	12,400.00	12,550.00	10,809.51	19,037
2022-11-09	12,750.00	12,850.00	12,600.00	12,650.00	10,895.64	34,422
2022-11-08	12,550.00	12,800.00	12,500.00	12,750.00	10,981.77	17,825
2022-11-07	12,500.00	12,500.00	12,350.00	12,500.00	10,766.45	16,654
2022-11-04	12,400.00	12,500.00	12,250.00	12,400.00	10,680.31	28,888
2022-11-03	12,600.00	12,650.00	12,400.00	12,400.00	10,680.31	45,022
2022-11-02	12,350.00	12,850.00	12,300.00	12,850.00	11,067.91	37,841
2022-11-01	12,300.00	12,500.00	12,250.00	12,400.00	10,680.31	20,710
2022-10-31	12,350.00	12,400.00	12,250.00	12,350.00	10,637.25	18,447
2022-10-28	12,250.00	12,350.00	12,150.00	12,350.00	10,637.25	30,723
2022-10-27	12,200.00	12,350.00	12,100.00	12,350.00	10,637.25	39,078
2022-10-26	12,150.00	12,250.00	12,050.00	12,200.00	10,508.05	24,830
2022-10-25	11,800.00	12,200.00	11,800.00	12,200.00	10,508.05	32,655
2022-10-24	11,850.00	11,950.00	11,600.00	11,850.00	10,206.59	49,256
2022-10-21	11,950.00	12,100.00	11,650.00	11,700.00	10,077.39	45,473
2022-10-20	12,550.00	12,550.00	11,950.00	11,950.00	10,292.72	118,845
2022-10-19	12,800.00	12,800.00	12,450.00	12,600.00	10,852.58	46,895
2022-10-18	12,350.00	12,800.00	12,250.00	12,800.00	11,024.84	48,713
2022-10-17	12,200.00	12,250.00	12,050.00	12,250.00	10,551.12	35,645
2022-10-14	12,350.00	12,650.00	12,250.00	12,250.00	10,551.12	34,389
2022-10-13	12,300.00	12,600.00	12,150.00	12,300.00	10,594.18	48,124
2022-10-12	12,200.00	12,450.00	12,050.00	12,300.00	10,594.18	37,990
2022-10-11	12,550.00	12,550.00	12,150.00	12,200.00	10,508.05	47,974
2022-10-07	12,400.00	12,600.00	12,300.00	12,600.00	10,852.58	18,974
2022-10-06	12,350.00	12,550.00	12,200.00	12,450.00	10,723.38	75,886
2022-10-05	12,550.00	12,600.00	12,050.00	12,350.00	10,637.25	99,485
2022-10-04	12,350.00	12,550.00	12,050.00	12,450.00	10,723.38	124,952
2022-09-30	12,750.00	12,850.00	12,300.00	12,350.00	10,637.25	84,287
2022-09-29	13,650.00	13,700.00	12,850.00	12,850.00	11,067.91	82,061
2022-09-28	13,800.00	13,800.00	13,350.00	13,450.00	11,584.70	50,869
2022-09-27	13,800.00	14,050.00	13,600.00	13,800.00	11,886.16	34,397
2022-09-26	14,050.00	14,050.00	13,650.00	13,900.00	11,972.29	46,864
2022-09-23	14,100.00	14,200.00	13,850.00	14,100.00	12,144.55	43,316
2022-09-22	14,450.00	14,450.00	14,000.00	14,200.00	12,230.68	63,209
2022-09-21	14,150.00	14,500.00	14,050.00	14,500.00	12,489.08	47,532
2022-09-20	14,350.00	14,550.00	14,050.00	14,200.00	12,230.68	49,829
2022-09-19	14,650.00	14,700.00	14,150.00	14,350.00	12,359.88	66,579
2022-09-16	14,800.00	14,800.00	14,450.00	14,600.00	12,575.21	63,729
2022-09-15	14,000.00	14,800.00	13,950.00	14,800.00	12,747.47	124,080
2022-09-14	14,000.00	14,450.00	13,900.00	14,100.00	12,144.55	85,942
2022-09-13	14,500.00	14,500.00	13,900.00	14,450.00	12,446.01	82,915
2022-09-08	14,450.00	14,550.00	14,150.00	14,450.00	12,446.01	98,530
2022-09-07	13,450.00	14,750.00	13,400.00	14,450.00	12,446.01	636,292
2022-09-06	13,450.00	13,500.00	13,250.00	13,500.00	11,627.76	43,342
2022-09-05	13,350.00	13,500.00	13,300.00	13,450.00	11,584.70	26,156
2022-09-02	13,450.00	13,550.00	13,350.00	13,450.00	11,584.70	29,618
2022-09-01	13,600.00	13,600.00	13,350.00	13,550.00	11,670.83	34,027
2022-08-31	13,550.00	13,650.00	13,400.00	13,650.00	11,756.96	25,575
2022-08-30	13,600.00	14,050.00	13,300.00	13,600.00	11,713.89	132,687
2022-08-29	13,250.00	13,400.00	13,150.00	13,400.00	11,541.63	47,161
2022-08-26	13,650.00	13,700.00	13,450.00	13,600.00	11,713.89	44,884
2022-08-25	13,650.00	13,700.00	13,500.00	13,700.00	11,800.02	24,185
2022-08-24	13,350.00	13,650.00	13,250.00	13,650.00	11,756.96	40,051
2022-08-23	13,450.00	13,550.00	13,300.00	13,350.00	11,498.56	34,681
2022-08-22	13,700.00	13,700.00	13,450.00	13,550.00	11,670.83	28,760
2022-08-19	13,500.00	13,700.00	13,400.00	13,700.00	11,800.02	32,002
2022-08-18	13,400.00	13,700.00	13,400.00	13,500.00	11,627.76	59,344
2022-08-17	13,450.00	13,550.00	13,250.00	13,500.00	11,627.76	325,477
2022-08-16	13,500.00	13,550.00	13,300.00	13,450.00	11,584.70	68,073
2022-08-12	13,350.00	13,500.00	13,300.00	13,500.00	11,627.76	35,370

← NewerPage 17 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.