Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,920.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,469.54 | 3,004 |
| 2024-04-24 | 5,890.00 | 5,920.00 | 5,830.00 | 5,910.00 | 5,432.77 | 5,278 |
| 2024-04-23 | 5,860.00 | 5,980.00 | 5,810.00 | 5,880.00 | 5,405.19 | 2,159 |
| 2024-04-22 | 6,040.00 | 6,040.00 | 5,840.00 | 5,870.00 | 5,396.00 | 2,366 |
| 2024-04-19 | 5,920.00 | 5,970.00 | 5,870.00 | 5,890.00 | 5,414.38 | 2,548 |
| 2024-04-18 | 5,920.00 | 5,980.00 | 5,890.00 | 5,890.00 | 5,414.38 | 2,154 |
| 2024-04-17 | 5,970.00 | 5,970.00 | 5,860.00 | 5,920.00 | 5,441.96 | 1,856 |
| 2024-04-16 | 5,830.00 | 5,970.00 | 5,800.00 | 5,830.00 | 5,359.23 | 2,732 |
| 2024-04-15 | 5,930.00 | 5,930.00 | 5,810.00 | 5,900.00 | 5,423.58 | 20,903 |
| 2024-04-12 | 5,980.00 | 6,000.00 | 5,880.00 | 5,930.00 | 5,451.15 | 3,283 |
| 2024-04-11 | 5,910.00 | 6,000.00 | 5,880.00 | 5,960.00 | 5,478.73 | 3,828 |
| 2024-04-09 | 5,950.00 | 5,960.00 | 5,890.00 | 5,900.00 | 5,423.58 | 3,660 |
| 2024-04-08 | 5,950.00 | 6,000.00 | 5,920.00 | 5,940.00 | 5,460.35 | 2,036 |
| 2024-04-05 | 5,940.00 | 6,020.00 | 5,890.00 | 5,940.00 | 5,460.35 | 12,593 |
| 2024-04-04 | 6,020.00 | 6,020.00 | 5,890.00 | 5,890.00 | 5,414.38 | 9,263 |
| 2024-04-03 | 6,070.00 | 6,070.00 | 6,000.00 | 6,020.00 | 5,533.89 | 3,897 |
| 2024-04-02 | 6,070.00 | 6,080.00 | 6,000.00 | 6,050.00 | 5,561.46 | 3,173 |
| 2024-04-01 | 6,100.00 | 6,110.00 | 6,060.00 | 6,070.00 | 5,579.85 | 3,926 |
| 2024-03-29 | 6,100.00 | 6,120.00 | 6,050.00 | 6,100.00 | 5,607.43 | 3,160 |
| 2024-03-28 | 6,030.00 | 6,100.00 | 5,990.00 | 6,100.00 | 5,607.43 | 12,196 |
| 2024-03-27 | 6,050.00 | 6,050.00 | 5,990.00 | 6,040.00 | 5,552.27 | 3,123 |
| 2024-03-26 | 6,060.00 | 6,060.00 | 5,970.00 | 5,990.00 | 5,506.31 | 4,894 |
| 2024-03-25 | 5,990.00 | 6,040.00 | 5,980.00 | 6,030.00 | 5,543.08 | 4,461 |
| 2024-03-22 | 6,040.00 | 6,040.00 | 5,960.00 | 6,010.00 | 5,524.69 | 4,594 |
| 2024-03-21 | 6,020.00 | 6,020.00 | 5,950.00 | 6,000.00 | 5,515.50 | 4,963 |
| 2024-03-20 | 5,970.00 | 6,040.00 | 5,970.00 | 5,990.00 | 5,506.31 | 6,940 |
| 2024-03-19 | 6,050.00 | 6,050.00 | 6,010.00 | 6,030.00 | 5,543.08 | 2,984 |
| 2024-03-18 | 6,010.00 | 6,040.00 | 5,990.00 | 6,040.00 | 5,552.27 | 3,633 |
| 2024-03-15 | 6,010.00 | 6,030.00 | 5,980.00 | 6,010.00 | 5,524.69 | 4,956 |
| 2024-03-14 | 6,010.00 | 6,040.00 | 5,980.00 | 5,990.00 | 5,506.31 | 4,005 |
| 2024-03-13 | 6,040.00 | 6,040.00 | 5,980.00 | 5,990.00 | 5,506.31 | 3,486 |
| 2024-03-12 | 5,940.00 | 6,020.00 | 5,830.00 | 5,990.00 | 5,506.31 | 8,613 |
| 2024-03-11 | 5,950.00 | 6,020.00 | 5,950.00 | 5,960.00 | 5,478.73 | 3,679 |
| 2024-03-08 | 6,020.00 | 6,020.00 | 5,970.00 | 5,990.00 | 5,506.31 | 22,226 |
| 2024-03-07 | 5,950.00 | 6,030.00 | 5,950.00 | 5,980.00 | 5,497.12 | 1,942 |
| 2024-03-06 | 5,940.00 | 6,030.00 | 5,920.00 | 5,990.00 | 5,506.31 | 2,158 |
| 2024-03-05 | 5,920.00 | 6,000.00 | 5,920.00 | 5,950.00 | 5,469.54 | 9,655 |
| 2024-03-04 | 6,060.00 | 6,090.00 | 5,950.00 | 6,000.00 | 5,515.50 | 9,341 |
| 2024-02-29 | 6,050.00 | 6,100.00 | 5,980.00 | 6,060.00 | 5,570.66 | 2,978 |
| 2024-02-28 | 6,000.00 | 6,060.00 | 5,930.00 | 6,050.00 | 5,561.46 | 6,375 |
| 2024-02-27 | 6,040.00 | 6,130.00 | 5,920.00 | 6,000.00 | 5,515.50 | 4,998 |
| 2024-02-26 | 6,050.00 | 6,120.00 | 6,000.00 | 6,040.00 | 5,552.27 | 7,035 |
| 2024-02-23 | 6,120.00 | 6,140.00 | 6,030.00 | 6,120.00 | 5,625.81 | 7,150 |
| 2024-02-22 | 6,090.00 | 6,130.00 | 6,070.00 | 6,120.00 | 5,625.81 | 1,953 |
| 2024-02-21 | 6,090.00 | 6,110.00 | 6,000.00 | 6,090.00 | 5,598.23 | 2,870 |
| 2024-02-20 | 6,090.00 | 6,130.00 | 6,070.00 | 6,090.00 | 5,598.23 | 4,327 |
| 2024-02-19 | 6,030.00 | 6,160.00 | 6,020.00 | 6,090.00 | 5,598.23 | 6,171 |
| 2024-02-16 | 6,030.00 | 6,230.00 | 5,950.00 | 6,030.00 | 5,543.08 | 9,557 |
| 2024-02-15 | 6,000.00 | 6,040.00 | 5,950.00 | 6,030.00 | 5,543.08 | 4,900 |
| 2024-02-14 | 6,040.00 | 6,040.00 | 5,930.00 | 6,000.00 | 5,515.50 | 8,443 |
| 2024-02-13 | 5,910.00 | 6,030.00 | 5,900.00 | 5,980.00 | 5,497.12 | 5,747 |
| 2024-02-08 | 6,000.00 | 6,000.00 | 5,850.00 | 5,910.00 | 5,432.77 | 3,306 |
| 2024-02-07 | 6,030.00 | 6,030.00 | 5,870.00 | 5,920.00 | 5,441.96 | 11,704 |
| 2024-02-06 | 5,970.00 | 5,980.00 | 5,910.00 | 5,970.00 | 5,487.92 | 6,681 |
| 2024-02-05 | 6,000.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,423.58 | 12,756 |
| 2024-02-02 | 6,040.00 | 6,040.00 | 5,960.00 | 6,000.00 | 5,515.50 | 4,671 |
| 2024-02-01 | 5,940.00 | 6,040.00 | 5,870.00 | 6,040.00 | 5,552.27 | 7,930 |
| 2024-01-31 | 5,920.00 | 5,990.00 | 5,910.00 | 5,930.00 | 5,451.15 | 2,709 |
| 2024-01-30 | 5,980.00 | 6,020.00 | 5,880.00 | 5,930.00 | 5,451.15 | 6,030 |
| 2024-01-29 | 5,920.00 | 5,980.00 | 5,890.00 | 5,930.00 | 5,451.15 | 2,205 |
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.