NICE Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	16,300.00	16,300.00	15,950.00	15,950.00	13,737.98	37,354
2022-05-16	16,550.00	16,550.00	16,150.00	16,350.00	14,082.51	37,885
2022-05-13	16,400.00	16,550.00	16,300.00	16,500.00	14,211.71	19,415
2022-05-12	16,450.00	16,500.00	16,250.00	16,500.00	14,211.71	31,864
2022-05-11	16,900.00	16,900.00	16,400.00	16,500.00	14,211.71	58,446
2022-05-10	16,550.00	17,050.00	16,350.00	16,950.00	14,599.30	30,520
2022-05-09	16,700.00	16,700.00	16,550.00	16,700.00	14,383.97	12,795
2022-05-06	16,850.00	16,850.00	16,500.00	16,750.00	14,427.04	59,291
2022-05-04	16,900.00	16,950.00	16,750.00	16,950.00	14,599.30	19,152
2022-05-03	16,950.00	16,950.00	16,750.00	16,800.00	14,470.10	22,449
2022-05-02	17,050.00	17,050.00	16,900.00	16,950.00	14,599.30	33,571
2022-04-29	17,000.00	17,050.00	16,850.00	17,050.00	14,685.43	14,818
2022-04-28	16,950.00	17,050.00	16,800.00	16,950.00	14,599.30	19,802
2022-04-27	16,800.00	17,000.00	16,750.00	16,900.00	14,556.23	15,761
2022-04-26	17,350.00	17,400.00	16,850.00	17,000.00	14,642.37	60,785
2022-04-25	17,350.00	17,350.00	17,050.00	17,300.00	14,900.76	23,010
2022-04-22	17,300.00	17,350.00	17,100.00	17,350.00	14,943.83	16,645
2022-04-21	17,300.00	17,400.00	17,300.00	17,400.00	14,986.89	17,186
2022-04-20	17,300.00	17,400.00	17,100.00	17,400.00	14,986.89	38,334
2022-04-19	16,750.00	17,300.00	16,700.00	17,300.00	14,900.76	99,868
2022-04-18	16,700.00	16,850.00	16,600.00	16,750.00	14,427.04	12,468
2022-04-15	16,900.00	16,950.00	16,600.00	16,650.00	14,340.91	62,669
2022-04-14	16,850.00	17,000.00	16,800.00	16,900.00	14,556.23	17,915
2022-04-13	16,600.00	16,950.00	16,600.00	16,950.00	14,599.30	13,154
2022-04-12	16,650.00	16,800.00	16,600.00	16,600.00	14,297.84	12,815
2022-04-11	16,850.00	16,850.00	16,650.00	16,650.00	14,340.91	15,314
2022-04-08	16,700.00	16,800.00	16,650.00	16,700.00	14,383.97	14,877
2022-04-07	16,600.00	16,800.00	16,550.00	16,700.00	14,383.97	17,561
2022-04-06	16,800.00	16,800.00	16,600.00	16,700.00	14,383.97	35,231
2022-04-05	16,850.00	16,850.00	16,700.00	16,800.00	14,470.10	30,044
2022-04-04	16,900.00	16,900.00	16,650.00	16,750.00	14,427.04	36,522
2022-04-01	16,950.00	16,950.00	16,700.00	16,900.00	14,556.23	29,525
2022-03-31	17,000.00	17,150.00	16,750.00	16,950.00	14,599.30	35,855
2022-03-30	17,100.00	17,150.00	16,950.00	17,100.00	14,728.50	20,495
2022-03-29	16,750.00	17,050.00	16,750.00	17,050.00	14,685.43	24,050
2022-03-28	16,650.00	16,800.00	16,550.00	16,800.00	14,470.10	20,517
2022-03-25	16,950.00	17,000.00	16,400.00	16,700.00	14,383.97	102,414
2022-03-24	17,200.00	17,250.00	16,800.00	16,900.00	14,556.23	81,384
2022-03-23	16,850.00	17,250.00	16,800.00	17,250.00	14,857.70	32,197
2022-03-22	17,000.00	17,250.00	16,700.00	16,900.00	14,556.23	64,927
2022-03-21	17,250.00	17,350.00	16,950.00	17,000.00	14,642.37	36,850
2022-03-18	17,350.00	17,500.00	17,000.00	17,250.00	14,857.70	88,598
2022-03-17	17,450.00	17,500.00	17,250.00	17,350.00	14,943.83	40,155
2022-03-16	17,200.00	17,400.00	17,200.00	17,400.00	14,986.89	27,791
2022-03-15	17,250.00	17,300.00	17,150.00	17,200.00	14,814.63	28,610
2022-03-14	16,900.00	17,150.00	16,850.00	17,150.00	14,771.56	50,957
2022-03-11	16,700.00	16,950.00	16,650.00	16,900.00	14,556.23	39,247
2022-03-10	16,700.00	16,950.00	16,700.00	16,800.00	14,470.10	17,604
2022-03-08	16,550.00	16,700.00	16,450.00	16,700.00	14,383.97	30,533
2022-03-07	16,450.00	16,600.00	16,400.00	16,600.00	14,297.84	28,849
2022-03-04	16,350.00	16,650.00	16,350.00	16,550.00	14,254.77	25,075
2022-03-03	16,500.00	16,550.00	16,350.00	16,500.00	14,211.71	33,465
2022-03-02	16,650.00	16,650.00	16,400.00	16,450.00	14,168.64	48,237
2022-02-28	16,500.00	16,700.00	16,450.00	16,700.00	14,383.97	29,715
2022-02-25	16,950.00	16,950.00	16,550.00	16,600.00	14,297.84	35,470
2022-02-24	16,800.00	17,000.00	16,600.00	16,800.00	14,470.10	34,634
2022-02-23	16,800.00	16,850.00	16,600.00	16,850.00	14,513.17	38,448
2022-02-22	17,050.00	17,050.00	16,700.00	16,750.00	14,427.04	40,352
2022-02-21	17,100.00	17,150.00	16,950.00	17,100.00	14,728.50	37,210
2022-02-18	17,150.00	17,250.00	17,100.00	17,150.00	14,771.56	18,702

← NewerPage 19 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.