NICE Total Cash Management Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,250.00 | 5,250.00 | 5,170.00 | 5,240.00 | 4,609.46 | 55,594 |
| 2022-08-11 | 5,240.00 | 5,240.00 | 5,160.00 | 5,230.00 | 4,600.66 | 54,209 |
| 2022-08-10 | 5,200.00 | 5,280.00 | 5,160.00 | 5,170.00 | 4,547.88 | 54,060 |
| 2022-08-09 | 5,230.00 | 5,330.00 | 5,140.00 | 5,200.00 | 4,574.27 | 265,413 |
| 2022-08-08 | 5,150.00 | 5,170.00 | 5,070.00 | 5,150.00 | 4,530.29 | 20,426 |
| 2022-08-05 | 5,170.00 | 5,200.00 | 5,130.00 | 5,150.00 | 4,530.29 | 34,322 |
| 2022-08-04 | 5,150.00 | 5,220.00 | 5,110.00 | 5,170.00 | 4,547.88 | 37,853 |
| 2022-08-03 | 5,100.00 | 5,150.00 | 5,020.00 | 5,150.00 | 4,530.29 | 38,501 |
| 2022-08-02 | 5,090.00 | 5,090.00 | 5,030.00 | 5,070.00 | 4,459.91 | 30,841 |
| 2022-08-01 | 5,060.00 | 5,100.00 | 5,040.00 | 5,090.00 | 4,477.51 | 30,249 |
| 2022-07-29 | 5,040.00 | 5,090.00 | 5,000.00 | 5,060.00 | 4,451.12 | 42,669 |
| 2022-07-28 | 5,130.00 | 5,130.00 | 5,040.00 | 5,040.00 | 4,433.52 | 34,092 |
| 2022-07-27 | 5,070.00 | 5,110.00 | 5,030.00 | 5,100.00 | 4,486.30 | 30,916 |
| 2022-07-26 | 5,030.00 | 5,120.00 | 5,030.00 | 5,070.00 | 4,459.91 | 29,777 |
| 2022-07-25 | 5,100.00 | 5,140.00 | 5,000.00 | 5,090.00 | 4,477.51 | 30,511 |
| 2022-07-22 | 5,030.00 | 5,160.00 | 5,010.00 | 5,100.00 | 4,486.30 | 97,992 |
| 2022-07-21 | 4,965.00 | 5,030.00 | 4,960.00 | 4,995.00 | 4,393.94 | 40,705 |
| 2022-07-20 | 4,965.00 | 5,020.00 | 4,925.00 | 4,950.00 | 4,354.35 | 46,095 |
| 2022-07-19 | 4,830.00 | 4,945.00 | 4,830.00 | 4,940.00 | 4,345.56 | 32,194 |
| 2022-07-18 | 4,945.00 | 4,945.00 | 4,805.00 | 4,880.00 | 4,292.78 | 35,927 |
| 2022-07-15 | 4,800.00 | 4,845.00 | 4,665.00 | 4,775.00 | 4,200.41 | 45,231 |
| 2022-07-14 | 4,870.00 | 4,870.00 | 4,785.00 | 4,820.00 | 4,240.00 | 26,973 |
| 2022-07-13 | 4,750.00 | 4,840.00 | 4,700.00 | 4,820.00 | 4,240.00 | 68,523 |
| 2022-07-12 | 4,890.00 | 4,960.00 | 4,760.00 | 4,800.00 | 4,222.40 | 53,802 |
| 2022-07-11 | 5,050.00 | 5,050.00 | 4,945.00 | 4,990.00 | 4,389.54 | 43,576 |
| 2022-07-08 | 4,970.00 | 5,060.00 | 4,960.00 | 5,010.00 | 4,407.13 | 35,504 |
| 2022-07-07 | 4,850.00 | 5,050.00 | 4,850.00 | 4,970.00 | 4,371.95 | 23,301 |
| 2022-07-06 | 4,960.00 | 4,970.00 | 4,830.00 | 4,885.00 | 4,297.18 | 41,139 |
| 2022-07-05 | 4,715.00 | 4,920.00 | 4,715.00 | 4,880.00 | 4,292.78 | 37,348 |
| 2022-07-04 | 4,860.00 | 4,980.00 | 4,675.00 | 4,705.00 | 4,138.84 | 52,864 |
| 2022-07-01 | 4,950.00 | 5,090.00 | 4,830.00 | 4,830.00 | 4,248.79 | 87,642 |
| 2022-06-30 | 5,030.00 | 5,090.00 | 4,960.00 | 5,000.00 | 4,398.34 | 54,927 |
| 2022-06-29 | 4,950.00 | 5,070.00 | 4,940.00 | 5,030.00 | 4,424.73 | 59,266 |
| 2022-06-28 | 4,935.00 | 5,040.00 | 4,920.00 | 5,020.00 | 4,415.93 | 78,151 |
| 2022-06-27 | 4,750.00 | 4,950.00 | 4,705.00 | 4,935.00 | 4,341.16 | 168,802 |
| 2022-06-24 | 4,305.00 | 4,670.00 | 4,305.00 | 4,660.00 | 4,099.25 | 142,460 |
| 2022-06-23 | 4,665.00 | 4,715.00 | 4,275.00 | 4,325.00 | 3,804.56 | 266,405 |
| 2022-06-22 | 4,905.00 | 4,970.00 | 4,635.00 | 4,665.00 | 4,103.65 | 157,254 |
| 2022-06-21 | 4,870.00 | 4,975.00 | 4,800.00 | 4,920.00 | 4,327.96 | 80,991 |
| 2022-06-20 | 5,230.00 | 5,270.00 | 4,720.00 | 4,900.00 | 4,310.37 | 236,682 |
| 2022-06-17 | 5,140.00 | 5,190.00 | 4,985.00 | 5,190.00 | 4,565.47 | 100,667 |
| 2022-06-16 | 5,200.00 | 5,410.00 | 5,180.00 | 5,200.00 | 4,574.27 | 168,506 |
| 2022-06-15 | 5,220.00 | 5,310.00 | 4,995.00 | 5,080.00 | 4,468.71 | 164,335 |
| 2022-06-14 | 5,200.00 | 5,430.00 | 5,180.00 | 5,280.00 | 4,644.64 | 227,636 |
| 2022-06-13 | 5,650.00 | 6,210.00 | 5,380.00 | 5,480.00 | 4,820.58 | 865,669 |
| 2022-06-10 | 5,800.00 | 5,900.00 | 5,780.00 | 5,810.00 | 5,110.87 | 48,836 |
| 2022-06-09 | 5,920.00 | 6,010.00 | 5,800.00 | 5,850.00 | 5,146.05 | 77,431 |
| 2022-06-08 | 5,930.00 | 6,030.00 | 5,900.00 | 5,960.00 | 5,242.82 | 69,757 |
| 2022-06-07 | 5,980.00 | 6,050.00 | 5,930.00 | 5,930.00 | 5,216.43 | 68,760 |
| 2022-06-03 | 6,090.00 | 6,090.00 | 5,990.00 | 6,000.00 | 5,278.00 | 47,840 |
| 2022-06-02 | 6,050.00 | 6,070.00 | 6,010.00 | 6,010.00 | 5,286.80 | 52,176 |
| 2022-05-31 | 6,130.00 | 6,150.00 | 6,020.00 | 6,040.00 | 5,313.19 | 115,017 |
| 2022-05-30 | 6,030.00 | 6,070.00 | 5,990.00 | 6,060.00 | 5,330.78 | 86,968 |
| 2022-05-27 | 5,950.00 | 6,030.00 | 5,950.00 | 5,950.00 | 5,234.02 | 82,984 |
| 2022-05-26 | 6,040.00 | 6,150.00 | 5,900.00 | 5,910.00 | 5,198.83 | 117,455 |
| 2022-05-25 | 5,860.00 | 6,160.00 | 5,810.00 | 5,980.00 | 5,260.41 | 303,929 |
| 2022-05-24 | 6,020.00 | 6,110.00 | 5,860.00 | 5,860.00 | 5,154.85 | 173,282 |
| 2022-05-23 | 6,050.00 | 6,050.00 | 5,910.00 | 5,960.00 | 5,242.82 | 113,820 |
| 2022-05-20 | 5,860.00 | 5,980.00 | 5,830.00 | 5,950.00 | 5,234.02 | 100,184 |
| 2022-05-19 | 5,760.00 | 5,900.00 | 5,740.00 | 5,840.00 | 5,137.26 | 123,622 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 140.0000 KRW |
| 2025-03-28 | 125.0000 KRW |
| 2024-12-27 | 125.0000 KRW |
| 2023-12-27 | 125.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 110.0000 KRW |
| 2019-12-27 | 110.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.