NICE Total Cash Management Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,920.00 | 5,020.00 | 4,905.00 | 5,010.00 | 4,407.13 | 58,788 |
| 2022-02-17 | 4,945.00 | 5,280.00 | 4,855.00 | 5,000.00 | 4,398.34 | 254,096 |
| 2022-02-16 | 4,850.00 | 4,970.00 | 4,850.00 | 4,945.00 | 4,349.96 | 73,632 |
| 2022-02-15 | 4,945.00 | 5,000.00 | 4,815.00 | 4,830.00 | 4,248.79 | 82,873 |
| 2022-02-14 | 4,980.00 | 5,100.00 | 4,895.00 | 4,935.00 | 4,341.16 | 102,692 |
| 2022-02-11 | 5,200.00 | 5,240.00 | 5,090.00 | 5,100.00 | 4,486.30 | 72,266 |
| 2022-02-10 | 5,320.00 | 5,340.00 | 5,220.00 | 5,260.00 | 4,627.05 | 48,340 |
| 2022-02-09 | 5,170.00 | 5,240.00 | 5,170.00 | 5,240.00 | 4,609.46 | 23,004 |
| 2022-02-08 | 5,230.00 | 5,330.00 | 5,140.00 | 5,160.00 | 4,539.08 | 53,504 |
| 2022-02-07 | 5,250.00 | 5,290.00 | 5,140.00 | 5,270.00 | 4,635.85 | 43,725 |
| 2022-02-04 | 5,150.00 | 5,240.00 | 5,120.00 | 5,230.00 | 4,600.66 | 68,772 |
| 2022-02-03 | 5,010.00 | 5,180.00 | 5,010.00 | 5,130.00 | 4,512.69 | 78,379 |
| 2022-01-28 | 4,830.00 | 5,000.00 | 4,705.00 | 4,990.00 | 4,389.54 | 131,173 |
| 2022-01-27 | 4,980.00 | 5,060.00 | 4,800.00 | 4,830.00 | 4,248.79 | 166,789 |
| 2022-01-26 | 5,030.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,398.34 | 81,761 |
| 2022-01-25 | 5,400.00 | 5,400.00 | 4,995.00 | 5,030.00 | 4,424.73 | 199,307 |
| 2022-01-24 | 5,530.00 | 5,600.00 | 5,360.00 | 5,360.00 | 4,715.02 | 127,617 |
| 2022-01-21 | 5,540.00 | 5,700.00 | 5,530.00 | 5,550.00 | 4,882.15 | 107,633 |
| 2022-01-20 | 5,520.00 | 5,610.00 | 5,430.00 | 5,610.00 | 4,934.93 | 60,982 |
| 2022-01-19 | 5,500.00 | 5,580.00 | 5,370.00 | 5,470.00 | 4,811.78 | 101,017 |
| 2022-01-18 | 5,560.00 | 5,730.00 | 5,500.00 | 5,500.00 | 4,838.17 | 140,306 |
| 2022-01-17 | 5,670.00 | 5,760.00 | 5,440.00 | 5,630.00 | 4,952.53 | 173,725 |
| 2022-01-14 | 5,800.00 | 5,840.00 | 5,660.00 | 5,670.00 | 4,987.71 | 149,152 |
| 2022-01-13 | 5,870.00 | 5,950.00 | 5,780.00 | 5,840.00 | 5,137.26 | 136,865 |
| 2022-01-12 | 5,980.00 | 6,060.00 | 5,830.00 | 5,870.00 | 5,163.65 | 226,410 |
| 2022-01-11 | 5,770.00 | 5,980.00 | 5,730.00 | 5,950.00 | 5,234.02 | 266,010 |
| 2022-01-10 | 5,890.00 | 6,110.00 | 5,730.00 | 5,810.00 | 5,110.87 | 587,075 |
| 2022-01-07 | 5,810.00 | 5,900.00 | 5,700.00 | 5,780.00 | 5,084.48 | 302,818 |
| 2022-01-06 | 5,400.00 | 5,900.00 | 5,390.00 | 5,810.00 | 5,110.87 | 1,234,094 |
| 2022-01-05 | 5,570.00 | 5,570.00 | 5,430.00 | 5,470.00 | 4,811.78 | 65,883 |
| 2022-01-04 | 5,520.00 | 5,540.00 | 5,470.00 | 5,530.00 | 4,864.56 | 54,011 |
| 2022-01-03 | 5,520.00 | 5,550.00 | 5,400.00 | 5,510.00 | 4,846.97 | 64,385 |
| 2021-12-30 | 5,420.00 | 5,520.00 | 5,400.00 | 5,480.00 | 4,820.58 | 101,742 |
| 2021-12-29 | 5,410.00 | 5,500.00 | 5,220.00 | 5,390.00 | 4,741.41 | 93,403 |
| 2021-12-28 | 5,380.00 | 5,500.00 | 5,380.00 | 5,410.00 | 4,662.24 | 91,492 |
| 2021-12-27 | 5,360.00 | 5,430.00 | 5,340.00 | 5,400.00 | 4,653.62 | 65,435 |
| 2021-12-24 | 5,340.00 | 5,410.00 | 5,330.00 | 5,360.00 | 4,619.15 | 47,331 |
| 2021-12-23 | 5,380.00 | 5,420.00 | 5,320.00 | 5,340.00 | 4,601.91 | 77,421 |
| 2021-12-22 | 5,410.00 | 5,450.00 | 5,250.00 | 5,350.00 | 4,610.53 | 126,812 |
| 2021-12-21 | 5,480.00 | 5,480.00 | 5,290.00 | 5,360.00 | 4,619.15 | 205,165 |
| 2021-12-20 | 5,300.00 | 5,720.00 | 5,250.00 | 5,480.00 | 4,722.56 | 728,727 |
| 2021-12-17 | 5,300.00 | 5,340.00 | 5,250.00 | 5,300.00 | 4,567.44 | 60,820 |
| 2021-12-16 | 5,330.00 | 5,350.00 | 5,240.00 | 5,300.00 | 4,567.44 | 89,988 |
| 2021-12-15 | 5,350.00 | 5,360.00 | 5,250.00 | 5,250.00 | 4,524.35 | 103,013 |
| 2021-12-14 | 5,390.00 | 5,420.00 | 5,300.00 | 5,330.00 | 4,593.29 | 113,331 |
| 2021-12-13 | 5,450.00 | 5,490.00 | 5,350.00 | 5,410.00 | 4,662.24 | 284,681 |
| 2021-12-10 | 6,010.00 | 6,090.00 | 5,370.00 | 5,400.00 | 4,653.62 | 2,076,343 |
| 2021-12-09 | 5,180.00 | 5,280.00 | 5,180.00 | 5,250.00 | 4,524.35 | 126,826 |
| 2021-12-08 | 5,180.00 | 5,240.00 | 5,110.00 | 5,140.00 | 4,429.56 | 55,408 |
| 2021-12-07 | 5,110.00 | 5,210.00 | 5,110.00 | 5,180.00 | 4,464.03 | 56,965 |
| 2021-12-06 | 5,020.00 | 5,180.00 | 4,955.00 | 5,110.00 | 4,403.70 | 37,915 |
| 2021-12-03 | 5,040.00 | 5,150.00 | 4,980.00 | 5,100.00 | 4,395.09 | 37,495 |
| 2021-12-02 | 4,775.00 | 5,080.00 | 4,775.00 | 5,040.00 | 4,343.38 | 69,787 |
| 2021-12-01 | 4,705.00 | 4,920.00 | 4,695.00 | 4,860.00 | 4,188.26 | 114,495 |
| 2021-11-30 | 5,090.00 | 5,090.00 | 4,675.00 | 4,775.00 | 4,115.01 | 126,475 |
| 2021-11-29 | 5,060.00 | 5,210.00 | 4,935.00 | 5,010.00 | 4,317.52 | 138,046 |
| 2021-11-26 | 5,410.00 | 5,430.00 | 5,200.00 | 5,210.00 | 4,489.88 | 75,807 |
| 2021-11-25 | 5,420.00 | 5,480.00 | 5,380.00 | 5,410.00 | 4,662.24 | 34,300 |
| 2021-11-24 | 5,400.00 | 5,670.00 | 5,370.00 | 5,420.00 | 4,670.86 | 60,661 |
| 2021-11-23 | 5,340.00 | 5,450.00 | 5,330.00 | 5,390.00 | 4,645.00 | 38,365 |
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.