Nice D&B Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6,190.00	6,760.00	6,150.00	6,220.00	5,552.03	31,640
2023-07-28	6,160.00	6,350.00	6,040.00	6,100.00	5,444.92	5,947
2023-07-27	5,900.00	6,160.00	5,900.00	6,160.00	5,498.48	5,344
2023-07-26	6,010.00	6,100.00	5,890.00	5,900.00	5,266.40	15,434
2023-07-25	6,140.00	6,240.00	6,030.00	6,030.00	5,382.44	12,408
2023-07-24	6,310.00	6,360.00	6,150.00	6,150.00	5,489.55	13,915
2023-07-21	6,300.00	6,370.00	6,250.00	6,310.00	5,632.37	13,583
2023-07-20	6,440.00	6,440.00	6,310.00	6,360.00	5,677.00	5,338
2023-07-19	6,470.00	6,470.00	6,340.00	6,370.00	5,685.92	8,344
2023-07-18	6,460.00	6,530.00	6,400.00	6,450.00	5,757.33	8,037
2023-07-17	6,520.00	6,550.00	6,410.00	6,460.00	5,766.26	9,184
2023-07-14	6,510.00	6,790.00	6,470.00	6,520.00	5,819.81	9,363
2023-07-13	6,510.00	6,610.00	6,490.00	6,510.00	5,810.89	6,277
2023-07-12	6,540.00	6,630.00	6,510.00	6,520.00	5,819.81	5,295
2023-07-11	6,520.00	6,630.00	6,500.00	6,530.00	5,828.74	6,456
2023-07-10	6,540.00	6,580.00	6,520.00	6,520.00	5,819.81	3,194
2023-07-07	6,590.00	6,640.00	6,540.00	6,540.00	5,837.67	7,599
2023-07-06	6,730.00	6,730.00	6,570.00	6,610.00	5,900.15	6,314
2023-07-05	6,720.00	6,760.00	6,700.00	6,730.00	6,007.26	3,664
2023-07-04	6,780.00	6,790.00	6,690.00	6,720.00	5,998.34	3,902
2023-07-03	6,660.00	6,770.00	6,660.00	6,740.00	6,016.19	3,510
2023-06-30	6,610.00	6,770.00	6,610.00	6,710.00	5,989.41	9,458
2023-06-29	6,660.00	6,700.00	6,610.00	6,610.00	5,900.15	4,149
2023-06-28	6,600.00	6,680.00	6,590.00	6,660.00	5,944.78	4,114
2023-06-27	6,650.00	6,730.00	6,550.00	6,590.00	5,882.30	12,055
2023-06-26	6,630.00	6,750.00	6,590.00	6,740.00	6,016.19	5,667
2023-06-23	6,650.00	6,780.00	6,590.00	6,660.00	5,944.78	7,553
2023-06-22	6,680.00	6,760.00	6,630.00	6,710.00	5,989.41	2,994
2023-06-21	6,670.00	6,830.00	6,630.00	6,680.00	5,962.63	2,513
2023-06-20	6,770.00	6,780.00	6,670.00	6,690.00	5,971.56	3,039
2023-06-19	6,660.00	6,770.00	6,610.00	6,660.00	5,944.78	3,825
2023-06-16	6,640.00	6,730.00	6,610.00	6,660.00	5,944.78	3,452
2023-06-15	6,700.00	6,730.00	6,650.00	6,660.00	5,944.78	3,412
2023-06-14	6,730.00	6,800.00	6,700.00	6,700.00	5,980.48	5,334
2023-06-13	6,720.00	6,820.00	6,720.00	6,790.00	6,060.82	3,476
2023-06-12	6,750.00	6,820.00	6,750.00	6,770.00	6,042.97	4,492
2023-06-09	6,800.00	6,820.00	6,760.00	6,820.00	6,087.60	3,045
2023-06-08	6,710.00	6,800.00	6,710.00	6,780.00	6,051.89	3,150
2023-06-07	6,720.00	6,830.00	6,720.00	6,780.00	6,051.89	8,987
2023-06-05	6,730.00	6,820.00	6,720.00	6,790.00	6,060.82	6,207
2023-06-02	6,780.00	6,840.00	6,730.00	6,790.00	6,060.82	7,390
2023-06-01	6,690.00	6,750.00	6,650.00	6,700.00	5,980.48	5,284
2023-05-31	6,650.00	6,780.00	6,600.00	6,690.00	5,971.56	5,004
2023-05-30	6,670.00	6,720.00	6,600.00	6,630.00	5,918.00	9,667
2023-05-26	6,720.00	6,820.00	6,600.00	6,670.00	5,953.71	12,526
2023-05-25	6,730.00	6,800.00	6,710.00	6,770.00	6,042.97	6,480
2023-05-24	6,820.00	6,820.00	6,630.00	6,730.00	6,007.26	4,801
2023-05-23	6,700.00	6,830.00	6,700.00	6,820.00	6,087.60	3,556
2023-05-22	6,720.00	6,820.00	6,660.00	6,780.00	6,051.89	6,510
2023-05-19	6,630.00	6,740.00	6,630.00	6,720.00	5,998.34	6,420
2023-05-18	6,660.00	6,690.00	6,580.00	6,620.00	5,909.08	6,073
2023-05-17	6,620.00	6,670.00	6,580.00	6,610.00	5,900.15	5,473
2023-05-16	6,700.00	6,820.00	6,580.00	6,610.00	5,900.15	23,923
2023-05-15	6,760.00	6,880.00	6,720.00	6,760.00	6,034.04	17,945
2023-05-12	6,810.00	6,890.00	6,750.00	6,750.00	6,025.11	8,584
2023-05-11	6,810.00	6,900.00	6,810.00	6,830.00	6,096.52	9,548
2023-05-10	6,840.00	6,920.00	6,800.00	6,850.00	6,114.38	12,582
2023-05-09	6,850.00	6,900.00	6,800.00	6,840.00	6,105.45	9,394
2023-05-08	6,850.00	6,890.00	6,810.00	6,840.00	6,105.45	9,786
2023-05-04	6,700.00	6,840.00	6,700.00	6,840.00	6,105.45	8,989

← NewerPage 14 of 21 · 1,226 trading daysOlder →

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.