Nice Information & Telecommunication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	26,500.00	27,100.00	26,300.00	26,350.00	4,544.83	126,665
2022-10-20	26,750.00	27,250.00	26,350.00	26,550.00	4,579.33	138,765
2022-10-19	27,000.00	27,550.00	26,500.00	26,750.00	4,613.82	220,095
2022-10-18	28,300.00	28,450.00	26,600.00	27,000.00	4,656.94	560,100
2022-10-17	26,450.00	30,250.00	26,050.00	28,300.00	4,881.17	1,609,195
2022-10-14	25,950.00	26,700.00	25,900.00	26,650.00	4,596.58	82,415
2022-10-13	26,100.00	26,300.00	25,250.00	25,700.00	4,432.72	191,070
2022-10-12	26,450.00	26,550.00	26,000.00	26,300.00	4,536.21	104,360
2022-10-11	27,650.00	27,800.00	26,350.00	26,450.00	4,562.08	266,410
2022-10-07	28,600.00	28,950.00	27,750.00	27,800.00	4,794.93	149,495
2022-10-06	27,250.00	29,100.00	27,250.00	28,600.00	4,932.91	335,735
2022-10-05	28,100.00	28,100.00	27,150.00	27,500.00	4,743.18	132,510
2022-10-04	28,200.00	28,550.00	27,350.00	27,900.00	4,812.18	151,395
2022-09-30	26,800.00	28,850.00	26,250.00	28,050.00	4,838.05	367,920
2022-09-29	26,050.00	27,750.00	26,050.00	26,800.00	4,622.45	232,715
2022-09-28	26,850.00	26,850.00	25,800.00	25,850.00	4,458.59	140,850
2022-09-27	26,000.00	26,850.00	26,000.00	26,800.00	4,622.45	164,080
2022-09-26	27,000.00	27,000.00	25,800.00	26,000.00	4,484.46	254,475
2022-09-23	28,050.00	28,100.00	26,750.00	27,150.00	4,682.82	236,170
2022-09-22	27,950.00	28,300.00	27,250.00	28,100.00	4,846.67	270,835
2022-09-21	28,000.00	29,450.00	27,600.00	28,050.00	4,838.05	585,195
2022-09-20	28,200.00	28,550.00	26,650.00	27,800.00	4,794.93	367,770
2022-09-19	27,100.00	28,200.00	26,750.00	27,300.00	4,708.69	297,135
2022-09-16	28,650.00	29,050.00	27,000.00	27,400.00	4,725.94	544,015
2022-09-15	26,950.00	31,000.00	26,200.00	29,050.00	5,010.53	2,755,920
2022-09-14	26,150.00	27,700.00	26,150.00	26,900.00	4,639.70	424,375
2022-09-13	26,700.00	27,600.00	25,700.00	27,250.00	4,700.06	554,950
2022-09-08	28,000.00	29,400.00	26,100.00	26,150.00	4,510.34	1,152,130
2022-09-07	28,350.00	29,400.00	26,500.00	27,150.00	4,682.82	3,294,855
2022-09-06	25,400.00	25,900.00	25,250.00	25,850.00	4,458.59	79,925
2022-09-05	25,250.00	26,300.00	25,000.00	25,300.00	4,363.73	162,680
2022-09-02	25,300.00	25,600.00	25,100.00	25,100.00	4,329.23	38,140
2022-09-01	25,300.00	25,650.00	25,100.00	25,300.00	4,363.73	130,290
2022-08-31	25,100.00	25,700.00	25,100.00	25,300.00	4,363.73	59,880
2022-08-30	25,050.00	26,600.00	24,900.00	25,650.00	4,424.10	310,835
2022-08-29	25,100.00	25,300.00	24,750.00	24,900.00	4,294.74	95,935
2022-08-26	25,300.00	25,750.00	25,250.00	25,550.00	4,406.85	69,995
2022-08-25	25,250.00	25,400.00	25,000.00	25,200.00	4,346.48	36,570
2022-08-24	25,100.00	25,350.00	25,000.00	25,200.00	4,346.48	23,265
2022-08-23	25,400.00	25,550.00	25,050.00	25,050.00	4,320.61	71,320
2022-08-22	26,000.00	26,000.00	25,450.00	25,800.00	4,449.97	58,430
2022-08-19	26,450.00	26,450.00	25,800.00	26,000.00	4,484.46	61,715
2022-08-18	26,200.00	26,600.00	26,000.00	26,150.00	4,510.34	78,110
2022-08-17	26,200.00	26,550.00	25,900.00	26,250.00	4,527.58	108,525
2022-08-16	26,050.00	26,550.00	25,800.00	26,000.00	4,484.46	158,290
2022-08-12	26,050.00	26,250.00	25,700.00	25,850.00	4,458.59	79,455
2022-08-11	25,400.00	26,400.00	25,300.00	26,050.00	4,493.09	141,220
2022-08-10	26,050.00	26,050.00	25,400.00	25,700.00	4,432.72	116,615
2022-08-09	26,200.00	27,100.00	25,950.00	26,200.00	4,518.96	738,300
2022-08-08	24,900.00	27,350.00	24,850.00	26,550.00	4,579.33	1,718,460
2022-08-05	25,050.00	25,200.00	24,800.00	24,900.00	4,294.74	25,565
2022-08-04	25,050.00	25,200.00	24,800.00	24,900.00	4,294.74	46,785
2022-08-03	25,000.00	25,150.00	24,850.00	24,900.00	4,294.74	34,270
2022-08-02	25,700.00	25,700.00	25,050.00	25,050.00	4,320.61	45,145
2022-08-01	25,300.00	25,600.00	25,000.00	25,600.00	4,415.47	41,650
2022-07-29	25,150.00	25,400.00	24,850.00	25,300.00	4,363.73	71,555
2022-07-28	24,650.00	25,250.00	24,450.00	24,750.00	4,268.87	74,620
2022-07-27	24,500.00	24,700.00	24,300.00	24,500.00	4,225.75	25,850
2022-07-26	24,400.00	24,600.00	24,300.00	24,550.00	4,234.37	33,660
2022-07-25	24,600.00	24,650.00	24,350.00	24,450.00	4,217.12	60,290

← NewerPage 17 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	1,100.0000 KRW
2025-03-28	810.0000 KRW
2023-12-27	730.0000 KRW
2022-12-28	650.0000 KRW
2021-12-29	590.0000 KRW
2020-12-29	460.0000 KRW
2019-12-27	460.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.