Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,980.00 | 5,980.00 | 5,850.00 | 5,920.00 | 5,441.96 | 3,161 |
| 2024-01-25 | 6,000.00 | 6,000.00 | 5,850.00 | 5,890.00 | 5,414.38 | 3,016 |
| 2024-01-24 | 5,970.00 | 6,060.00 | 5,890.00 | 6,000.00 | 5,515.50 | 2,540 |
| 2024-01-23 | 5,970.00 | 6,030.00 | 5,840.00 | 5,940.00 | 5,460.35 | 9,124 |
| 2024-01-22 | 6,040.00 | 6,040.00 | 5,880.00 | 5,970.00 | 5,487.92 | 4,767 |
| 2024-01-19 | 5,980.00 | 6,040.00 | 5,900.00 | 6,030.00 | 5,543.08 | 3,570 |
| 2024-01-18 | 5,880.00 | 5,950.00 | 5,880.00 | 5,950.00 | 5,469.54 | 1,192 |
| 2024-01-17 | 5,940.00 | 5,950.00 | 5,820.00 | 5,880.00 | 5,405.19 | 10,657 |
| 2024-01-16 | 5,870.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,469.54 | 4,927 |
| 2024-01-15 | 5,960.00 | 6,000.00 | 5,870.00 | 5,940.00 | 5,460.35 | 5,659 |
| 2024-01-12 | 6,040.00 | 6,040.00 | 5,900.00 | 5,960.00 | 5,478.73 | 34,849 |
| 2024-01-11 | 6,200.00 | 6,200.00 | 6,020.00 | 6,050.00 | 5,561.46 | 16,973 |
| 2024-01-10 | 6,200.00 | 6,200.00 | 6,090.00 | 6,140.00 | 5,644.20 | 6,837 |
| 2024-01-09 | 6,170.00 | 6,250.00 | 6,090.00 | 6,160.00 | 5,662.58 | 16,442 |
| 2024-01-08 | 6,250.00 | 6,250.00 | 6,120.00 | 6,230.00 | 5,726.93 | 5,927 |
| 2024-01-05 | 6,240.00 | 6,290.00 | 6,150.00 | 6,240.00 | 5,736.12 | 10,945 |
| 2024-01-04 | 6,200.00 | 6,250.00 | 6,130.00 | 6,240.00 | 5,736.12 | 3,292 |
| 2024-01-03 | 6,280.00 | 6,280.00 | 6,130.00 | 6,250.00 | 5,745.31 | 13,139 |
| 2024-01-02 | 6,300.00 | 6,300.00 | 6,150.00 | 6,280.00 | 5,772.89 | 4,678 |
| 2023-12-28 | 6,190.00 | 6,300.00 | 6,190.00 | 6,260.00 | 5,754.51 | 5,202 |
| 2023-12-27 | 6,280.00 | 6,280.00 | 6,160.00 | 6,220.00 | 5,717.74 | 5,573 |
| 2023-12-26 | 6,340.00 | 6,340.00 | 6,270.00 | 6,280.00 | 5,605.59 | 3,596 |
| 2023-12-22 | 6,340.00 | 6,340.00 | 6,230.00 | 6,320.00 | 5,641.29 | 6,733 |
| 2023-12-21 | 6,250.00 | 6,320.00 | 6,240.00 | 6,290.00 | 5,614.51 | 2,368 |
| 2023-12-20 | 6,310.00 | 6,310.00 | 6,220.00 | 6,300.00 | 5,623.44 | 6,718 |
| 2023-12-19 | 6,250.00 | 6,310.00 | 6,190.00 | 6,310.00 | 5,632.37 | 1,856 |
| 2023-12-18 | 6,270.00 | 6,300.00 | 6,180.00 | 6,240.00 | 5,569.88 | 5,474 |
| 2023-12-15 | 6,170.00 | 6,270.00 | 6,170.00 | 6,250.00 | 5,578.81 | 6,515 |
| 2023-12-14 | 6,210.00 | 6,240.00 | 6,170.00 | 6,230.00 | 5,560.96 | 6,478 |
| 2023-12-13 | 6,230.00 | 6,250.00 | 6,150.00 | 6,210.00 | 5,543.11 | 3,795 |
| 2023-12-12 | 6,140.00 | 6,210.00 | 6,140.00 | 6,210.00 | 5,543.11 | 5,452 |
| 2023-12-11 | 6,160.00 | 6,210.00 | 6,140.00 | 6,210.00 | 5,543.11 | 2,561 |
| 2023-12-08 | 6,200.00 | 6,200.00 | 6,120.00 | 6,190.00 | 5,525.25 | 2,297 |
| 2023-12-07 | 6,200.00 | 6,200.00 | 6,100.00 | 6,170.00 | 5,507.40 | 3,210 |
| 2023-12-06 | 6,150.00 | 6,230.00 | 6,130.00 | 6,180.00 | 5,516.33 | 5,195 |
| 2023-12-05 | 6,090.00 | 6,240.00 | 6,060.00 | 6,210.00 | 5,543.11 | 4,923 |
| 2023-12-04 | 6,060.00 | 6,120.00 | 6,060.00 | 6,090.00 | 5,435.99 | 15,814 |
| 2023-12-01 | 6,130.00 | 6,180.00 | 6,090.00 | 6,120.00 | 5,462.77 | 2,773 |
| 2023-11-30 | 6,040.00 | 6,160.00 | 6,040.00 | 6,130.00 | 5,471.70 | 19,153 |
| 2023-11-29 | 6,230.00 | 6,230.00 | 6,130.00 | 6,130.00 | 5,471.70 | 2,678 |
| 2023-11-28 | 6,200.00 | 6,200.00 | 6,090.00 | 6,180.00 | 5,516.33 | 2,016 |
| 2023-11-27 | 6,210.00 | 6,210.00 | 6,130.00 | 6,200.00 | 5,534.18 | 2,986 |
| 2023-11-24 | 6,100.00 | 6,210.00 | 6,100.00 | 6,210.00 | 5,543.11 | 6,382 |
| 2023-11-23 | 6,150.00 | 6,150.00 | 5,990.00 | 6,140.00 | 5,480.62 | 14,339 |
| 2023-11-22 | 6,180.00 | 6,200.00 | 6,080.00 | 6,150.00 | 5,489.55 | 7,408 |
| 2023-11-21 | 6,070.00 | 6,200.00 | 6,070.00 | 6,160.00 | 5,498.48 | 4,886 |
| 2023-11-20 | 6,140.00 | 6,140.00 | 6,050.00 | 6,070.00 | 5,418.14 | 7,101 |
| 2023-11-17 | 5,990.00 | 6,120.00 | 5,990.00 | 6,090.00 | 5,435.99 | 4,004 |
| 2023-11-16 | 6,000.00 | 6,040.00 | 5,970.00 | 6,010.00 | 5,364.58 | 28,920 |
| 2023-11-15 | 6,000.00 | 6,060.00 | 5,970.00 | 6,000.00 | 5,355.66 | 9,118 |
| 2023-11-14 | 6,100.00 | 6,100.00 | 5,970.00 | 5,970.00 | 5,328.88 | 20,430 |
| 2023-11-13 | 6,040.00 | 6,140.00 | 6,000.00 | 6,060.00 | 5,409.21 | 5,117 |
| 2023-11-10 | 6,030.00 | 6,140.00 | 5,980.00 | 6,040.00 | 5,391.36 | 3,341 |
| 2023-11-09 | 6,140.00 | 6,140.00 | 6,040.00 | 6,040.00 | 5,391.36 | 9,045 |
| 2023-11-08 | 6,140.00 | 6,200.00 | 6,120.00 | 6,140.00 | 5,480.62 | 1,076 |
| 2023-11-07 | 6,120.00 | 6,200.00 | 6,080.00 | 6,140.00 | 5,480.62 | 6,282 |
| 2023-11-06 | 6,100.00 | 6,160.00 | 6,050.00 | 6,120.00 | 5,462.77 | 6,962 |
| 2023-11-03 | 6,000.00 | 6,070.00 | 5,970.00 | 6,050.00 | 5,400.29 | 6,837 |
| 2023-11-02 | 5,980.00 | 5,980.00 | 5,900.00 | 5,970.00 | 5,328.88 | 6,618 |
| 2023-11-01 | 5,930.00 | 5,980.00 | 5,870.00 | 5,930.00 | 5,293.17 | 12,219 |
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.