Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,975.00 | 5,010.00 | 4,950.00 | 4,965.00 | 4,564.08 | 6,685 |
| 2024-07-23 | 5,030.00 | 5,030.00 | 4,975.00 | 4,975.00 | 4,573.27 | 9,960 |
| 2024-07-22 | 5,090.00 | 5,170.00 | 4,985.00 | 5,030.00 | 4,623.83 | 9,740 |
| 2024-07-19 | 5,120.00 | 5,180.00 | 5,030.00 | 5,090.00 | 4,678.98 | 18,732 |
| 2024-07-18 | 5,330.00 | 5,330.00 | 5,120.00 | 5,180.00 | 4,761.72 | 30,523 |
| 2024-07-17 | 5,350.00 | 5,360.00 | 5,240.00 | 5,360.00 | 4,927.18 | 25,849 |
| 2024-07-16 | 5,360.00 | 5,430.00 | 5,260.00 | 5,360.00 | 4,927.18 | 13,666 |
| 2024-07-15 | 5,370.00 | 5,410.00 | 5,360.00 | 5,360.00 | 4,927.18 | 3,322 |
| 2024-07-12 | 5,390.00 | 5,440.00 | 5,330.00 | 5,370.00 | 4,936.37 | 8,661 |
| 2024-07-11 | 5,460.00 | 5,460.00 | 5,380.00 | 5,390.00 | 4,954.76 | 8,241 |
| 2024-07-10 | 5,430.00 | 5,770.00 | 5,400.00 | 5,460.00 | 5,019.11 | 14,863 |
| 2024-07-09 | 5,400.00 | 5,520.00 | 5,400.00 | 5,450.00 | 5,009.91 | 6,450 |
| 2024-07-08 | 5,510.00 | 5,540.00 | 5,400.00 | 5,410.00 | 4,973.14 | 5,083 |
| 2024-07-05 | 5,510.00 | 5,530.00 | 5,410.00 | 5,440.00 | 5,000.72 | 6,253 |
| 2024-07-04 | 5,450.00 | 5,520.00 | 5,450.00 | 5,460.00 | 5,019.11 | 2,591 |
| 2024-07-03 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,019.11 | 10,365 |
| 2024-07-02 | 5,680.00 | 5,700.00 | 5,520.00 | 5,520.00 | 5,074.26 | 6,411 |
| 2024-07-01 | 5,620.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,221.34 | 2,701 |
| 2024-06-28 | 5,600.00 | 5,650.00 | 5,580.00 | 5,640.00 | 5,184.57 | 1,047 |
| 2024-06-27 | 5,630.00 | 5,740.00 | 5,570.00 | 5,600.00 | 5,147.80 | 3,945 |
| 2024-06-26 | 5,700.00 | 5,700.00 | 5,550.00 | 5,680.00 | 5,221.34 | 5,852 |
| 2024-06-25 | 5,670.00 | 5,800.00 | 5,570.00 | 5,660.00 | 5,202.96 | 8,227 |
| 2024-06-24 | 5,650.00 | 5,700.00 | 5,640.00 | 5,670.00 | 5,212.15 | 3,249 |
| 2024-06-21 | 5,760.00 | 5,780.00 | 5,650.00 | 5,650.00 | 5,193.76 | 17,696 |
| 2024-06-20 | 5,850.00 | 5,850.00 | 5,710.00 | 5,730.00 | 5,267.30 | 2,254 |
| 2024-06-19 | 5,700.00 | 5,870.00 | 5,700.00 | 5,780.00 | 5,313.27 | 4,038 |
| 2024-06-18 | 5,780.00 | 5,820.00 | 5,710.00 | 5,740.00 | 5,276.50 | 2,683 |
| 2024-06-17 | 5,820.00 | 5,820.00 | 5,750.00 | 5,780.00 | 5,313.27 | 1,303 |
| 2024-06-14 | 5,790.00 | 5,860.00 | 5,740.00 | 5,820.00 | 5,350.04 | 4,275 |
| 2024-06-13 | 5,820.00 | 5,820.00 | 5,750.00 | 5,790.00 | 5,322.46 | 1,693 |
| 2024-06-12 | 5,780.00 | 5,850.00 | 5,720.00 | 5,820.00 | 5,350.04 | 4,841 |
| 2024-06-11 | 5,830.00 | 5,840.00 | 5,730.00 | 5,780.00 | 5,313.27 | 1,418 |
| 2024-06-10 | 5,790.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,313.27 | 2,380 |
| 2024-06-07 | 5,800.00 | 5,880.00 | 5,660.00 | 5,800.00 | 5,331.65 | 21,527 |
| 2024-06-05 | 5,790.00 | 5,790.00 | 5,700.00 | 5,710.00 | 5,248.92 | 2,454 |
| 2024-06-04 | 5,740.00 | 5,790.00 | 5,690.00 | 5,790.00 | 5,322.46 | 3,324 |
| 2024-06-03 | 5,710.00 | 5,740.00 | 5,600.00 | 5,700.00 | 5,239.73 | 4,330 |
| 2024-05-31 | 5,700.00 | 5,770.00 | 5,600.00 | 5,700.00 | 5,239.73 | 16,320 |
| 2024-05-30 | 5,780.00 | 5,780.00 | 5,670.00 | 5,700.00 | 5,239.73 | 3,840 |
| 2024-05-29 | 5,740.00 | 5,810.00 | 5,680.00 | 5,730.00 | 5,267.30 | 5,898 |
| 2024-05-28 | 5,780.00 | 5,800.00 | 5,720.00 | 5,740.00 | 5,276.50 | 1,577 |
| 2024-05-27 | 5,790.00 | 5,790.00 | 5,710.00 | 5,720.00 | 5,258.11 | 2,965 |
| 2024-05-24 | 5,830.00 | 5,830.00 | 5,750.00 | 5,780.00 | 5,313.27 | 2,027 |
| 2024-05-23 | 5,770.00 | 5,830.00 | 5,770.00 | 5,780.00 | 5,313.27 | 2,312 |
| 2024-05-22 | 5,830.00 | 5,830.00 | 5,740.00 | 5,820.00 | 5,350.04 | 3,214 |
| 2024-05-21 | 5,790.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,304.07 | 5,499 |
| 2024-05-20 | 5,820.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,313.27 | 9,082 |
| 2024-05-17 | 5,860.00 | 5,860.00 | 5,740.00 | 5,790.00 | 5,322.46 | 4,360 |
| 2024-05-16 | 5,810.00 | 5,840.00 | 5,780.00 | 5,830.00 | 5,359.23 | 3,470 |
| 2024-05-14 | 5,850.00 | 5,880.00 | 5,740.00 | 5,790.00 | 5,322.46 | 9,910 |
| 2024-05-13 | 5,880.00 | 5,880.00 | 5,710.00 | 5,800.00 | 5,331.65 | 11,462 |
| 2024-05-10 | 5,920.00 | 5,920.00 | 5,790.00 | 5,800.00 | 5,331.65 | 29,355 |
| 2024-05-09 | 5,880.00 | 5,930.00 | 5,850.00 | 5,900.00 | 5,423.58 | 2,622 |
| 2024-05-08 | 5,940.00 | 5,990.00 | 5,870.00 | 5,880.00 | 5,405.19 | 9,419 |
| 2024-05-07 | 5,940.00 | 6,010.00 | 5,880.00 | 5,890.00 | 5,414.38 | 9,089 |
| 2024-05-03 | 5,970.00 | 5,970.00 | 5,900.00 | 5,900.00 | 5,423.58 | 2,490 |
| 2024-05-02 | 5,880.00 | 6,000.00 | 5,880.00 | 5,970.00 | 5,487.92 | 2,219 |
| 2024-04-30 | 5,930.00 | 6,030.00 | 5,920.00 | 5,960.00 | 5,478.73 | 2,950 |
| 2024-04-29 | 5,910.00 | 5,990.00 | 5,910.00 | 5,980.00 | 5,497.12 | 2,911 |
| 2024-04-26 | 5,980.00 | 5,980.00 | 5,920.00 | 5,950.00 | 5,469.54 | 7,603 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 226.0000 KRW |
| 2025-03-28 | 205.0000 KRW |
| 2023-12-27 | 182.0000 KRW |
| 2022-12-28 | 182.0000 KRW |
| 2021-12-29 | 230.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 175.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.