NICE Total Cash Management Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,930.00 | 6,130.00 | 5,870.00 | 5,910.00 | 5,198.83 | 436,445 |
| 2022-05-17 | 5,850.00 | 5,980.00 | 5,810.00 | 5,870.00 | 5,163.65 | 94,374 |
| 2022-05-16 | 5,660.00 | 5,840.00 | 5,660.00 | 5,810.00 | 5,110.87 | 108,605 |
| 2022-05-13 | 5,740.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,014.10 | 103,953 |
| 2022-05-12 | 5,770.00 | 5,860.00 | 5,610.00 | 5,670.00 | 4,987.71 | 220,351 |
| 2022-05-11 | 5,890.00 | 5,950.00 | 5,800.00 | 5,860.00 | 5,154.85 | 91,013 |
| 2022-05-10 | 5,720.00 | 5,920.00 | 5,710.00 | 5,890.00 | 5,181.24 | 263,269 |
| 2022-05-09 | 6,180.00 | 6,200.00 | 5,850.00 | 5,950.00 | 5,234.02 | 343,474 |
| 2022-05-06 | 6,100.00 | 6,200.00 | 6,030.00 | 6,190.00 | 5,445.14 | 145,276 |
| 2022-05-04 | 6,410.00 | 6,440.00 | 6,160.00 | 6,170.00 | 5,427.55 | 401,862 |
| 2022-05-03 | 6,420.00 | 6,470.00 | 6,360.00 | 6,390.00 | 5,621.07 | 114,859 |
| 2022-05-02 | 6,350.00 | 6,440.00 | 6,330.00 | 6,370.00 | 5,603.48 | 225,687 |
| 2022-04-29 | 6,460.00 | 6,570.00 | 6,390.00 | 6,460.00 | 5,682.65 | 203,775 |
| 2022-04-28 | 6,680.00 | 6,760.00 | 6,460.00 | 6,460.00 | 5,682.65 | 471,484 |
| 2022-04-27 | 6,460.00 | 6,610.00 | 6,350.00 | 6,610.00 | 5,814.60 | 411,447 |
| 2022-04-26 | 6,500.00 | 6,720.00 | 6,490.00 | 6,640.00 | 5,840.99 | 719,317 |
| 2022-04-25 | 6,440.00 | 6,550.00 | 6,410.00 | 6,460.00 | 5,682.65 | 303,686 |
| 2022-04-22 | 6,470.00 | 6,660.00 | 6,360.00 | 6,600.00 | 5,805.80 | 756,324 |
| 2022-04-21 | 6,450.00 | 6,570.00 | 6,430.00 | 6,460.00 | 5,682.65 | 334,580 |
| 2022-04-20 | 6,430.00 | 6,450.00 | 6,380.00 | 6,430.00 | 5,656.26 | 143,403 |
| 2022-04-19 | 6,490.00 | 6,490.00 | 6,330.00 | 6,400.00 | 5,629.87 | 343,818 |
| 2022-04-18 | 6,440.00 | 6,600.00 | 6,430.00 | 6,490.00 | 5,709.04 | 418,663 |
| 2022-04-15 | 6,470.00 | 6,550.00 | 6,400.00 | 6,430.00 | 5,656.26 | 260,574 |
| 2022-04-14 | 6,420.00 | 6,520.00 | 6,390.00 | 6,500.00 | 5,717.84 | 403,532 |
| 2022-04-13 | 6,450.00 | 6,670.00 | 6,370.00 | 6,410.00 | 5,638.67 | 1,115,081 |
| 2022-04-12 | 6,470.00 | 6,540.00 | 6,330.00 | 6,430.00 | 5,656.26 | 697,721 |
| 2022-04-11 | 6,650.00 | 6,700.00 | 6,500.00 | 6,540.00 | 5,753.02 | 1,033,038 |
| 2022-04-08 | 6,620.00 | 6,930.00 | 6,480.00 | 6,840.00 | 6,016.93 | 6,743,321 |
| 2022-04-07 | 6,750.00 | 6,850.00 | 6,500.00 | 6,530.00 | 5,744.23 | 1,742,135 |
| 2022-04-06 | 6,790.00 | 7,080.00 | 6,660.00 | 6,800.00 | 5,981.74 | 6,090,548 |
| 2022-04-05 | 5,760.00 | 7,300.00 | 5,700.00 | 6,870.00 | 6,043.32 | 24,449,131 |
| 2022-04-04 | 5,660.00 | 5,760.00 | 5,630.00 | 5,750.00 | 5,058.09 | 61,380 |
| 2022-04-01 | 5,710.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,005.31 | 117,906 |
| 2022-03-31 | 5,740.00 | 5,800.00 | 5,710.00 | 5,750.00 | 5,058.09 | 78,878 |
| 2022-03-30 | 5,820.00 | 5,850.00 | 5,700.00 | 5,740.00 | 5,049.29 | 108,079 |
| 2022-03-29 | 5,850.00 | 5,850.00 | 5,690.00 | 5,810.00 | 5,110.87 | 158,177 |
| 2022-03-28 | 5,830.00 | 5,840.00 | 5,680.00 | 5,760.00 | 5,066.88 | 139,263 |
| 2022-03-25 | 5,640.00 | 5,920.00 | 5,620.00 | 5,780.00 | 5,084.48 | 681,351 |
| 2022-03-24 | 5,610.00 | 5,640.00 | 5,520.00 | 5,600.00 | 4,926.14 | 110,994 |
| 2022-03-23 | 5,620.00 | 5,620.00 | 5,540.00 | 5,610.00 | 4,934.93 | 92,578 |
| 2022-03-22 | 5,640.00 | 5,660.00 | 5,540.00 | 5,570.00 | 4,899.75 | 93,410 |
| 2022-03-21 | 5,630.00 | 5,690.00 | 5,610.00 | 5,660.00 | 4,978.92 | 79,880 |
| 2022-03-18 | 5,670.00 | 5,670.00 | 5,590.00 | 5,630.00 | 4,952.53 | 57,454 |
| 2022-03-17 | 5,700.00 | 5,700.00 | 5,560.00 | 5,660.00 | 4,978.92 | 154,042 |
| 2022-03-16 | 5,600.00 | 5,680.00 | 5,540.00 | 5,670.00 | 4,987.71 | 153,709 |
| 2022-03-15 | 5,490.00 | 5,630.00 | 5,490.00 | 5,570.00 | 4,899.75 | 154,381 |
| 2022-03-14 | 5,660.00 | 5,670.00 | 5,490.00 | 5,520.00 | 4,855.76 | 282,428 |
| 2022-03-11 | 5,660.00 | 5,800.00 | 5,520.00 | 5,670.00 | 4,987.71 | 352,177 |
| 2022-03-10 | 5,810.00 | 5,950.00 | 5,590.00 | 5,650.00 | 4,970.12 | 1,036,549 |
| 2022-03-08 | 5,300.00 | 5,750.00 | 5,300.00 | 5,530.00 | 4,864.56 | 1,029,336 |
| 2022-03-07 | 5,580.00 | 5,720.00 | 5,410.00 | 5,450.00 | 4,794.19 | 533,761 |
| 2022-03-04 | 5,270.00 | 6,300.00 | 5,240.00 | 5,610.00 | 4,934.93 | 6,805,450 |
| 2022-03-03 | 5,190.00 | 5,490.00 | 5,080.00 | 5,310.00 | 4,671.03 | 982,227 |
| 2022-03-02 | 5,000.00 | 5,100.00 | 5,000.00 | 5,070.00 | 4,459.91 | 48,321 |
| 2022-02-28 | 4,975.00 | 5,090.00 | 4,975.00 | 5,040.00 | 4,433.52 | 36,858 |
| 2022-02-25 | 5,060.00 | 5,080.00 | 4,945.00 | 4,980.00 | 4,380.74 | 64,248 |
| 2022-02-24 | 5,080.00 | 5,120.00 | 4,930.00 | 4,930.00 | 4,336.76 | 143,889 |
| 2022-02-23 | 5,140.00 | 5,230.00 | 5,090.00 | 5,150.00 | 4,530.29 | 103,374 |
| 2022-02-22 | 5,100.00 | 5,230.00 | 5,030.00 | 5,130.00 | 4,512.69 | 128,796 |
| 2022-02-21 | 5,220.00 | 5,740.00 | 5,120.00 | 5,160.00 | 4,539.08 | 815,232 |
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.