NICE Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	17,200.00	17,300.00	17,050.00	17,200.00	14,814.63	24,554
2022-02-16	16,950.00	17,250.00	16,950.00	17,200.00	14,814.63	30,409
2022-02-15	16,950.00	17,100.00	16,800.00	16,900.00	14,556.23	33,395
2022-02-14	16,950.00	17,100.00	16,800.00	17,100.00	14,728.50	26,671
2022-02-11	17,200.00	17,200.00	16,950.00	17,100.00	14,728.50	23,519
2022-02-10	17,200.00	17,250.00	16,850.00	17,150.00	14,771.56	42,574
2022-02-09	17,150.00	17,200.00	17,050.00	17,200.00	14,814.63	34,955
2022-02-08	17,000.00	17,150.00	16,900.00	17,100.00	14,728.50	47,760
2022-02-07	17,200.00	17,200.00	16,850.00	17,000.00	14,642.37	46,936
2022-02-04	17,000.00	17,250.00	16,900.00	17,000.00	14,642.37	79,490
2022-02-03	16,950.00	17,150.00	16,850.00	17,000.00	14,642.37	72,105
2022-01-28	16,950.00	17,100.00	16,700.00	16,900.00	14,556.23	51,724
2022-01-27	17,050.00	17,150.00	16,700.00	16,850.00	14,513.17	36,342
2022-01-26	16,800.00	17,150.00	16,750.00	17,150.00	14,771.56	40,279
2022-01-25	17,050.00	17,150.00	16,650.00	16,750.00	14,427.04	48,020
2022-01-24	16,950.00	17,100.00	16,800.00	17,100.00	14,728.50	31,539
2022-01-21	17,350.00	17,400.00	16,850.00	17,100.00	14,728.50	68,794
2022-01-20	17,300.00	17,450.00	17,250.00	17,350.00	14,943.83	30,811
2022-01-19	17,250.00	17,450.00	17,150.00	17,300.00	14,900.76	39,496
2022-01-18	17,400.00	17,400.00	17,200.00	17,400.00	14,986.89	37,755
2022-01-17	17,350.00	17,450.00	17,200.00	17,350.00	14,943.83	36,549
2022-01-14	17,300.00	17,350.00	17,150.00	17,300.00	14,900.76	34,493
2022-01-13	17,050.00	17,300.00	17,000.00	17,250.00	14,857.70	52,589
2022-01-12	16,850.00	17,050.00	16,850.00	17,050.00	14,685.43	35,655
2022-01-11	16,800.00	17,000.00	16,650.00	16,850.00	14,513.17	38,486
2022-01-10	16,800.00	17,000.00	16,600.00	16,800.00	14,470.10	49,123
2022-01-07	16,450.00	16,900.00	16,450.00	16,800.00	14,470.10	49,878
2022-01-06	16,150.00	16,600.00	16,050.00	16,400.00	14,125.58	53,731
2022-01-05	16,150.00	16,250.00	16,050.00	16,200.00	13,953.31	32,110
2022-01-04	16,150.00	16,200.00	16,000.00	16,150.00	13,910.25	41,055
2022-01-03	15,950.00	16,250.00	15,950.00	16,150.00	13,910.25	19,997
2021-12-30	16,200.00	16,200.00	15,950.00	16,000.00	13,781.05	48,441
2021-12-29	16,150.00	16,300.00	16,050.00	16,150.00	13,910.25	25,363
2021-12-28	16,300.00	16,350.00	16,050.00	16,200.00	13,630.32	131,480
2021-12-27	16,350.00	16,350.00	16,200.00	16,250.00	13,672.39	64,448
2021-12-24	16,300.00	16,450.00	16,200.00	16,300.00	13,714.46	71,187
2021-12-23	16,800.00	16,850.00	16,300.00	16,300.00	13,714.46	57,362
2021-12-22	16,750.00	16,800.00	16,600.00	16,750.00	14,093.08	35,276
2021-12-21	16,750.00	16,850.00	16,500.00	16,650.00	14,008.94	54,012
2021-12-20	16,900.00	16,950.00	16,550.00	16,700.00	14,051.01	58,478
2021-12-17	16,250.00	16,900.00	16,250.00	16,900.00	14,219.28	71,242
2021-12-16	16,350.00	16,400.00	16,200.00	16,250.00	13,672.39	29,951
2021-12-15	16,300.00	16,400.00	16,200.00	16,350.00	13,756.53	58,007
2021-12-14	16,300.00	16,450.00	16,150.00	16,350.00	13,756.53	44,479
2021-12-13	16,250.00	16,400.00	16,100.00	16,300.00	13,714.46	62,566
2021-12-10	16,100.00	16,300.00	15,800.00	16,300.00	13,714.46	179,667
2021-12-09	16,200.00	16,250.00	15,950.00	16,050.00	13,504.11	69,248
2021-12-08	16,550.00	16,800.00	16,100.00	16,200.00	13,630.32	112,016
2021-12-07	16,650.00	16,750.00	16,450.00	16,550.00	13,924.80	80,289
2021-12-06	16,250.00	16,750.00	16,150.00	16,650.00	14,008.94	63,867
2021-12-03	16,150.00	16,250.00	15,900.00	16,250.00	13,672.39	31,762
2021-12-02	16,150.00	16,300.00	16,000.00	16,000.00	13,462.04	40,096
2021-12-01	15,550.00	16,450.00	15,550.00	16,150.00	13,588.25	68,741
2021-11-30	16,250.00	16,450.00	15,450.00	15,600.00	13,125.49	186,318
2021-11-29	16,200.00	16,350.00	16,100.00	16,250.00	13,672.39	54,348
2021-11-26	16,700.00	16,750.00	16,250.00	16,500.00	13,882.73	74,888
2021-11-25	16,900.00	17,000.00	16,550.00	16,700.00	14,051.01	126,464
2021-11-24	16,900.00	16,950.00	16,700.00	16,900.00	14,219.28	1,778,794
2021-11-23	16,950.00	16,950.00	16,700.00	16,900.00	14,219.28	29,540
2021-11-22	16,550.00	16,950.00	16,300.00	16,900.00	14,219.28	76,130

← NewerPage 20 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.