Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,970.00 | 6,020.00 | 5,850.00 | 5,910.00 | 5,275.32 | 11,025 |
| 2023-10-30 | 5,970.00 | 5,980.00 | 5,890.00 | 5,960.00 | 5,319.95 | 3,166 |
| 2023-10-27 | 5,830.00 | 6,040.00 | 5,830.00 | 5,890.00 | 5,257.47 | 6,197 |
| 2023-10-26 | 6,040.00 | 6,080.00 | 5,870.00 | 5,890.00 | 5,257.47 | 10,238 |
| 2023-10-25 | 5,990.00 | 6,100.00 | 5,970.00 | 6,050.00 | 5,400.29 | 4,968 |
| 2023-10-24 | 5,880.00 | 5,990.00 | 5,870.00 | 5,990.00 | 5,346.73 | 6,035 |
| 2023-10-23 | 5,950.00 | 6,040.00 | 5,860.00 | 5,880.00 | 5,248.54 | 21,745 |
| 2023-10-20 | 5,960.00 | 5,990.00 | 5,910.00 | 5,950.00 | 5,311.03 | 8,845 |
| 2023-10-19 | 6,000.00 | 6,040.00 | 5,960.00 | 6,010.00 | 5,364.58 | 8,295 |
| 2023-10-18 | 6,040.00 | 6,150.00 | 5,990.00 | 6,050.00 | 5,400.29 | 10,406 |
| 2023-10-17 | 6,050.00 | 6,120.00 | 6,050.00 | 6,100.00 | 5,444.92 | 2,715 |
| 2023-10-16 | 6,040.00 | 6,140.00 | 6,040.00 | 6,050.00 | 5,400.29 | 8,059 |
| 2023-10-13 | 6,010.00 | 6,130.00 | 6,010.00 | 6,040.00 | 5,391.36 | 4,954 |
| 2023-10-12 | 6,050.00 | 6,180.00 | 6,010.00 | 6,080.00 | 5,427.07 | 11,113 |
| 2023-10-11 | 6,000.00 | 6,200.00 | 6,000.00 | 6,090.00 | 5,435.99 | 10,039 |
| 2023-10-10 | 6,060.00 | 6,160.00 | 6,010.00 | 6,040.00 | 5,391.36 | 5,900 |
| 2023-10-06 | 5,970.00 | 6,200.00 | 5,930.00 | 5,990.00 | 5,346.73 | 7,989 |
| 2023-10-05 | 6,110.00 | 6,170.00 | 5,990.00 | 6,000.00 | 5,355.66 | 9,479 |
| 2023-10-04 | 6,040.00 | 6,200.00 | 6,040.00 | 6,110.00 | 5,453.84 | 5,594 |
| 2023-09-27 | 5,950.00 | 6,200.00 | 5,950.00 | 6,140.00 | 5,480.62 | 2,465 |
| 2023-09-26 | 6,030.00 | 6,150.00 | 6,010.00 | 6,110.00 | 5,453.84 | 2,736 |
| 2023-09-25 | 6,270.00 | 6,270.00 | 6,030.00 | 6,030.00 | 5,382.44 | 5,248 |
| 2023-09-22 | 6,150.00 | 6,250.00 | 6,130.00 | 6,220.00 | 5,552.03 | 5,319 |
| 2023-09-21 | 6,220.00 | 6,300.00 | 6,190.00 | 6,220.00 | 5,552.03 | 6,052 |
| 2023-09-20 | 6,100.00 | 6,280.00 | 6,100.00 | 6,270.00 | 5,596.66 | 9,024 |
| 2023-09-19 | 6,110.00 | 6,720.00 | 6,090.00 | 6,090.00 | 5,435.99 | 90,992 |
| 2023-09-18 | 6,140.00 | 6,200.00 | 6,130.00 | 6,180.00 | 5,516.33 | 3,325 |
| 2023-09-15 | 6,160.00 | 6,180.00 | 5,900.00 | 6,180.00 | 5,516.33 | 7,663 |
| 2023-09-14 | 6,090.00 | 6,110.00 | 6,000.00 | 6,110.00 | 5,453.84 | 7,187 |
| 2023-09-13 | 5,980.00 | 6,230.00 | 5,910.00 | 6,070.00 | 5,418.14 | 10,772 |
| 2023-09-12 | 6,010.00 | 6,080.00 | 6,010.00 | 6,030.00 | 5,382.44 | 3,805 |
| 2023-09-11 | 6,060.00 | 6,190.00 | 6,040.00 | 6,060.00 | 5,409.21 | 4,100 |
| 2023-09-08 | 6,070.00 | 6,160.00 | 6,060.00 | 6,130.00 | 5,471.70 | 2,519 |
| 2023-09-07 | 6,240.00 | 6,250.00 | 6,130.00 | 6,160.00 | 5,498.48 | 2,773 |
| 2023-09-06 | 6,290.00 | 6,300.00 | 6,190.00 | 6,240.00 | 5,569.88 | 3,487 |
| 2023-09-05 | 6,250.00 | 6,300.00 | 6,190.00 | 6,260.00 | 5,587.74 | 3,130 |
| 2023-09-04 | 6,220.00 | 6,250.00 | 6,150.00 | 6,250.00 | 5,578.81 | 3,430 |
| 2023-09-01 | 6,210.00 | 6,260.00 | 6,110.00 | 6,210.00 | 5,543.11 | 6,090 |
| 2023-08-31 | 6,200.00 | 6,250.00 | 6,150.00 | 6,210.00 | 5,543.11 | 5,592 |
| 2023-08-30 | 6,130.00 | 6,220.00 | 6,110.00 | 6,190.00 | 5,525.25 | 3,556 |
| 2023-08-29 | 6,080.00 | 6,140.00 | 6,010.00 | 6,130.00 | 5,471.70 | 4,967 |
| 2023-08-28 | 6,060.00 | 6,100.00 | 6,040.00 | 6,080.00 | 5,427.07 | 5,324 |
| 2023-08-25 | 6,030.00 | 6,050.00 | 5,990.00 | 6,040.00 | 5,391.36 | 2,579 |
| 2023-08-24 | 5,920.00 | 6,040.00 | 5,920.00 | 6,030.00 | 5,382.44 | 2,034 |
| 2023-08-23 | 6,000.00 | 6,000.00 | 5,920.00 | 5,920.00 | 5,284.25 | 3,340 |
| 2023-08-22 | 5,990.00 | 6,080.00 | 5,900.00 | 5,910.00 | 5,275.32 | 10,023 |
| 2023-08-21 | 6,140.00 | 6,220.00 | 5,900.00 | 5,980.00 | 5,337.81 | 11,022 |
| 2023-08-18 | 6,140.00 | 6,140.00 | 6,020.00 | 6,120.00 | 5,462.77 | 5,164 |
| 2023-08-17 | 5,930.00 | 6,500.00 | 5,880.00 | 6,140.00 | 5,480.62 | 15,362 |
| 2023-08-16 | 6,070.00 | 6,150.00 | 5,950.00 | 5,990.00 | 5,346.73 | 14,400 |
| 2023-08-14 | 6,240.00 | 6,270.00 | 6,140.00 | 6,150.00 | 5,489.55 | 14,424 |
| 2023-08-11 | 6,180.00 | 6,240.00 | 6,160.00 | 6,220.00 | 5,552.03 | 4,691 |
| 2023-08-10 | 6,180.00 | 6,300.00 | 6,110.00 | 6,220.00 | 5,552.03 | 4,932 |
| 2023-08-09 | 6,260.00 | 6,270.00 | 6,140.00 | 6,180.00 | 5,516.33 | 6,836 |
| 2023-08-08 | 6,210.00 | 6,300.00 | 6,200.00 | 6,260.00 | 5,587.74 | 1,315 |
| 2023-08-07 | 6,360.00 | 6,360.00 | 6,140.00 | 6,250.00 | 5,578.81 | 2,546 |
| 2023-08-04 | 6,230.00 | 6,330.00 | 6,180.00 | 6,200.00 | 5,534.18 | 2,073 |
| 2023-08-03 | 6,220.00 | 6,250.00 | 6,100.00 | 6,230.00 | 5,560.96 | 2,682 |
| 2023-08-02 | 6,340.00 | 6,390.00 | 6,100.00 | 6,150.00 | 5,489.55 | 5,471 |
| 2023-08-01 | 6,250.00 | 6,340.00 | 6,180.00 | 6,290.00 | 5,614.51 | 4,831 |
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.