NICE Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	13,300.00	13,500.00	13,250.00	13,350.00	11,498.56	39,312
2022-08-10	13,400.00	13,400.00	13,150.00	13,300.00	11,455.50	43,912
2022-08-09	13,700.00	13,750.00	13,200.00	13,400.00	11,541.63	211,166
2022-08-08	13,800.00	13,800.00	13,500.00	13,750.00	11,843.09	33,202
2022-08-05	13,550.00	13,900.00	13,500.00	13,750.00	11,843.09	107,716
2022-08-04	13,600.00	13,600.00	13,400.00	13,550.00	11,670.83	53,666
2022-08-03	13,550.00	13,600.00	13,350.00	13,600.00	11,713.89	32,673
2022-08-02	13,650.00	13,700.00	13,450.00	13,600.00	11,713.89	39,738
2022-08-01	14,050.00	14,050.00	13,650.00	13,700.00	11,800.02	31,971
2022-07-29	14,100.00	14,100.00	13,950.00	14,050.00	12,101.49	24,031
2022-07-28	14,300.00	14,400.00	14,100.00	14,100.00	12,144.55	18,075
2022-07-27	14,450.00	14,500.00	14,250.00	14,350.00	12,359.88	30,426
2022-07-26	14,450.00	14,500.00	14,300.00	14,500.00	12,489.08	5,824
2022-07-25	14,500.00	14,500.00	14,250.00	14,450.00	12,446.01	13,708
2022-07-22	14,250.00	14,500.00	14,200.00	14,500.00	12,489.08	20,554
2022-07-21	14,200.00	14,300.00	14,150.00	14,300.00	12,316.81	9,692
2022-07-20	14,450.00	14,450.00	14,150.00	14,300.00	12,316.81	25,997
2022-07-19	14,600.00	14,700.00	14,150.00	14,350.00	12,359.88	47,427
2022-07-18	14,600.00	14,750.00	14,450.00	14,650.00	12,618.27	36,677
2022-07-15	14,550.00	14,900.00	14,100.00	14,550.00	12,532.14	60,548
2022-07-14	14,300.00	14,850.00	14,200.00	14,600.00	12,575.21	86,392
2022-07-13	14,200.00	14,400.00	14,150.00	14,350.00	12,359.88	85,590
2022-07-12	14,400.00	14,400.00	14,100.00	14,250.00	12,273.75	46,746
2022-07-11	14,550.00	14,600.00	14,100.00	14,450.00	12,446.01	80,096
2022-07-08	14,900.00	14,900.00	14,400.00	14,600.00	12,575.21	101,282
2022-07-07	15,150.00	15,250.00	14,850.00	14,850.00	12,790.54	89,794
2022-07-06	15,050.00	15,300.00	14,850.00	15,200.00	13,092.00	50,703
2022-07-05	15,300.00	15,300.00	14,950.00	15,150.00	13,048.93	46,827
2022-07-04	15,350.00	15,350.00	14,750.00	15,250.00	13,135.06	50,433
2022-07-01	14,800.00	15,350.00	14,750.00	15,200.00	13,092.00	60,371
2022-06-30	14,700.00	14,800.00	14,500.00	14,800.00	12,747.47	64,399
2022-06-29	14,250.00	14,700.00	14,150.00	14,700.00	12,661.34	38,500
2022-06-28	14,000.00	14,300.00	13,950.00	14,300.00	12,316.81	24,098
2022-06-27	13,500.00	14,150.00	13,450.00	13,950.00	12,015.35	42,890
2022-06-24	12,700.00	13,650.00	12,700.00	13,600.00	11,713.89	167,167
2022-06-23	12,950.00	13,000.00	12,650.00	12,750.00	10,981.77	59,066
2022-06-22	13,250.00	13,300.00	12,800.00	12,950.00	11,154.04	90,748
2022-06-21	13,400.00	13,500.00	13,150.00	13,150.00	11,326.30	69,272
2022-06-20	13,800.00	13,950.00	13,250.00	13,450.00	11,584.70	72,451
2022-06-17	13,850.00	13,950.00	13,700.00	13,800.00	11,886.16	32,180
2022-06-16	13,950.00	14,500.00	13,850.00	14,000.00	12,058.42	39,269
2022-06-15	14,050.00	14,100.00	13,550.00	13,850.00	11,929.22	182,868
2022-06-14	14,550.00	14,550.00	13,800.00	14,050.00	12,101.49	101,793
2022-06-13	15,000.00	15,000.00	14,450.00	14,650.00	12,618.27	51,131
2022-06-10	15,250.00	15,400.00	14,950.00	15,100.00	13,005.87	53,763
2022-06-09	15,350.00	15,400.00	15,200.00	15,300.00	13,178.13	15,365
2022-06-08	15,450.00	15,500.00	15,250.00	15,400.00	13,264.26	36,896
2022-06-07	15,400.00	15,450.00	15,300.00	15,450.00	13,307.33	26,457
2022-06-03	15,500.00	15,500.00	15,300.00	15,400.00	13,264.26	21,659
2022-06-02	15,450.00	15,450.00	15,300.00	15,450.00	13,307.33	33,044
2022-05-31	15,400.00	15,500.00	15,300.00	15,400.00	13,264.26	23,221
2022-05-30	15,300.00	15,400.00	15,250.00	15,350.00	13,221.20	18,061
2022-05-27	15,600.00	15,600.00	15,200.00	15,300.00	13,178.13	73,136
2022-05-26	15,650.00	15,700.00	15,400.00	15,600.00	13,436.52	24,430
2022-05-25	15,850.00	15,850.00	15,600.00	15,650.00	13,479.59	10,926
2022-05-24	15,900.00	15,900.00	15,650.00	15,850.00	13,651.85	16,294
2022-05-23	16,150.00	16,200.00	15,700.00	15,900.00	13,694.92	21,205
2022-05-20	15,600.00	16,350.00	15,500.00	15,900.00	13,694.92	36,611
2022-05-19	15,800.00	15,800.00	15,400.00	15,550.00	13,393.46	36,481
2022-05-18	16,000.00	16,100.00	15,350.00	15,850.00	13,651.85	177,804

← NewerPage 18 of 21 · 1,227 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.