Nice Information & Telecommunication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 24,850.00 | 24,900.00 | 24,450.00 | 24,450.00 | 4,217.12 | 84,570 |
| 2022-07-21 | 24,800.00 | 24,950.00 | 24,600.00 | 24,900.00 | 4,294.74 | 38,235 |
| 2022-07-20 | 24,750.00 | 25,700.00 | 24,750.00 | 24,800.00 | 4,277.49 | 65,600 |
| 2022-07-19 | 25,050.00 | 25,050.00 | 24,550.00 | 24,600.00 | 4,242.99 | 16,530 |
| 2022-07-18 | 24,700.00 | 25,250.00 | 24,600.00 | 24,800.00 | 4,277.49 | 35,270 |
| 2022-07-15 | 24,850.00 | 24,850.00 | 24,450.00 | 24,550.00 | 4,234.37 | 21,050 |
| 2022-07-14 | 24,850.00 | 25,000.00 | 24,650.00 | 24,650.00 | 4,251.62 | 17,500 |
| 2022-07-13 | 24,900.00 | 25,200.00 | 24,850.00 | 24,850.00 | 4,286.11 | 18,235 |
| 2022-07-12 | 25,150.00 | 25,150.00 | 24,550.00 | 24,950.00 | 4,303.36 | 38,700 |
| 2022-07-11 | 25,300.00 | 25,600.00 | 25,000.00 | 25,000.00 | 4,311.99 | 33,295 |
| 2022-07-08 | 24,750.00 | 25,500.00 | 24,700.00 | 25,200.00 | 4,346.48 | 48,960 |
| 2022-07-07 | 24,650.00 | 24,950.00 | 24,450.00 | 24,850.00 | 4,286.11 | 27,765 |
| 2022-07-06 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 4,225.75 | 27,705 |
| 2022-07-05 | 24,500.00 | 25,000.00 | 24,500.00 | 25,000.00 | 4,311.99 | 53,380 |
| 2022-07-04 | 24,700.00 | 24,950.00 | 24,450.00 | 24,700.00 | 4,260.24 | 77,910 |
| 2022-07-01 | 25,250.00 | 25,400.00 | 24,500.00 | 24,700.00 | 4,260.24 | 65,495 |
| 2022-06-30 | 24,950.00 | 25,300.00 | 24,300.00 | 25,250.00 | 4,355.10 | 167,940 |
| 2022-06-29 | 24,500.00 | 25,200.00 | 24,300.00 | 25,200.00 | 4,346.48 | 63,480 |
| 2022-06-28 | 24,400.00 | 24,850.00 | 24,300.00 | 24,750.00 | 4,268.87 | 55,290 |
| 2022-06-27 | 24,500.00 | 24,950.00 | 24,250.00 | 24,800.00 | 4,277.49 | 69,930 |
| 2022-06-24 | 23,900.00 | 24,500.00 | 23,500.00 | 24,250.00 | 4,182.63 | 54,995 |
| 2022-06-23 | 23,950.00 | 24,650.00 | 23,600.00 | 23,900.00 | 4,122.26 | 180,700 |
| 2022-06-22 | 24,500.00 | 24,650.00 | 23,650.00 | 23,950.00 | 4,130.88 | 91,545 |
| 2022-06-21 | 24,050.00 | 24,650.00 | 23,900.00 | 24,400.00 | 4,208.50 | 160,510 |
| 2022-06-20 | 25,550.00 | 25,550.00 | 24,350.00 | 24,650.00 | 4,251.62 | 99,020 |
| 2022-06-17 | 25,300.00 | 25,600.00 | 24,500.00 | 25,550.00 | 4,406.85 | 62,765 |
| 2022-06-16 | 26,800.00 | 26,800.00 | 25,500.00 | 25,750.00 | 4,441.34 | 82,760 |
| 2022-06-15 | 26,100.00 | 26,450.00 | 25,500.00 | 26,000.00 | 4,484.46 | 158,275 |
| 2022-06-14 | 26,850.00 | 26,900.00 | 26,050.00 | 26,350.00 | 4,544.83 | 146,025 |
| 2022-06-13 | 27,550.00 | 27,550.00 | 26,600.00 | 26,850.00 | 4,631.07 | 121,525 |
| 2022-06-10 | 27,900.00 | 28,050.00 | 27,550.00 | 28,050.00 | 4,838.05 | 23,610 |
| 2022-06-09 | 28,350.00 | 28,350.00 | 27,800.00 | 27,900.00 | 4,812.18 | 44,895 |
| 2022-06-08 | 28,850.00 | 28,900.00 | 28,250.00 | 28,300.00 | 4,881.17 | 50,700 |
| 2022-06-07 | 29,150.00 | 29,200.00 | 28,650.00 | 28,750.00 | 4,958.78 | 36,820 |
| 2022-06-03 | 29,100.00 | 29,400.00 | 28,400.00 | 29,100.00 | 5,019.15 | 41,640 |
| 2022-06-02 | 28,950.00 | 29,300.00 | 28,700.00 | 28,800.00 | 4,967.41 | 31,410 |
| 2022-05-31 | 29,050.00 | 29,100.00 | 28,400.00 | 28,950.00 | 4,993.28 | 31,745 |
| 2022-05-30 | 29,100.00 | 29,100.00 | 28,850.00 | 28,900.00 | 4,984.65 | 22,260 |
| 2022-05-27 | 28,750.00 | 29,100.00 | 28,350.00 | 28,500.00 | 4,915.66 | 37,660 |
| 2022-05-26 | 28,300.00 | 28,900.00 | 28,300.00 | 28,550.00 | 4,924.29 | 19,290 |
| 2022-05-25 | 28,800.00 | 28,850.00 | 28,300.00 | 28,550.00 | 4,924.29 | 32,250 |
| 2022-05-24 | 28,950.00 | 29,700.00 | 28,550.00 | 28,750.00 | 4,958.78 | 43,225 |
| 2022-05-23 | 29,500.00 | 29,500.00 | 28,900.00 | 28,900.00 | 4,984.65 | 74,670 |
| 2022-05-20 | 28,850.00 | 29,450.00 | 28,700.00 | 29,450.00 | 5,079.52 | 34,755 |
| 2022-05-19 | 28,750.00 | 29,500.00 | 28,000.00 | 28,800.00 | 4,967.41 | 81,655 |
| 2022-05-18 | 28,700.00 | 29,200.00 | 28,550.00 | 28,750.00 | 4,958.78 | 140,400 |
| 2022-05-17 | 29,100.00 | 29,800.00 | 28,600.00 | 28,700.00 | 4,950.16 | 88,585 |
| 2022-05-16 | 28,900.00 | 29,750.00 | 28,850.00 | 29,050.00 | 5,010.53 | 68,220 |
| 2022-05-13 | 28,850.00 | 29,150.00 | 28,650.00 | 28,850.00 | 4,976.03 | 53,635 |
| 2022-05-12 | 29,950.00 | 29,950.00 | 28,550.00 | 28,850.00 | 4,976.03 | 78,410 |
| 2022-05-11 | 29,450.00 | 30,000.00 | 29,200.00 | 29,600.00 | 5,105.39 | 79,110 |
| 2022-05-10 | 28,850.00 | 29,550.00 | 28,150.00 | 29,200.00 | 5,036.40 | 87,435 |
| 2022-05-09 | 29,100.00 | 30,100.00 | 28,500.00 | 28,700.00 | 4,950.16 | 81,400 |
| 2022-05-06 | 29,700.00 | 29,700.00 | 29,000.00 | 29,250.00 | 5,045.02 | 79,965 |
| 2022-05-04 | 30,700.00 | 30,700.00 | 29,750.00 | 29,850.00 | 5,148.51 | 143,205 |
| 2022-05-03 | 31,100.00 | 31,300.00 | 30,650.00 | 31,000.00 | 5,346.86 | 131,335 |
| 2022-05-02 | 29,950.00 | 31,250.00 | 29,950.00 | 31,100.00 | 5,364.11 | 197,980 |
| 2022-04-29 | 29,650.00 | 30,400.00 | 29,650.00 | 30,250.00 | 5,217.50 | 90,470 |
| 2022-04-28 | 29,300.00 | 30,100.00 | 29,300.00 | 30,000.00 | 5,174.38 | 165,490 |
| 2022-04-27 | 28,950.00 | 29,700.00 | 28,500.00 | 29,250.00 | 5,045.02 | 95,815 |
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.