Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,660.00 | 6,830.00 | 6,660.00 | 6,800.00 | 6,069.75 | 5,409 |
| 2023-05-02 | 6,760.00 | 6,800.00 | 6,730.00 | 6,750.00 | 6,025.11 | 16,166 |
| 2023-04-28 | 6,740.00 | 6,810.00 | 6,600.00 | 6,760.00 | 6,034.04 | 27,016 |
| 2023-04-27 | 6,870.00 | 6,900.00 | 6,690.00 | 6,740.00 | 6,016.19 | 23,454 |
| 2023-04-26 | 6,730.00 | 6,830.00 | 6,730.00 | 6,770.00 | 6,042.97 | 6,013 |
| 2023-04-25 | 6,910.00 | 6,910.00 | 6,750.00 | 6,780.00 | 6,051.89 | 21,471 |
| 2023-04-24 | 6,950.00 | 6,970.00 | 6,850.00 | 6,890.00 | 6,150.08 | 12,475 |
| 2023-04-21 | 6,950.00 | 7,000.00 | 6,930.00 | 6,940.00 | 6,194.71 | 12,442 |
| 2023-04-20 | 7,040.00 | 7,050.00 | 6,950.00 | 7,000.00 | 6,248.27 | 11,398 |
| 2023-04-19 | 6,950.00 | 7,020.00 | 6,940.00 | 7,020.00 | 6,266.12 | 12,306 |
| 2023-04-18 | 7,040.00 | 7,040.00 | 6,940.00 | 7,000.00 | 6,248.27 | 16,963 |
| 2023-04-17 | 6,950.00 | 7,050.00 | 6,920.00 | 6,990.00 | 6,239.34 | 28,371 |
| 2023-04-14 | 7,000.00 | 7,030.00 | 6,930.00 | 6,950.00 | 6,203.64 | 20,266 |
| 2023-04-13 | 6,830.00 | 7,020.00 | 6,810.00 | 6,990.00 | 6,239.34 | 35,413 |
| 2023-04-12 | 6,930.00 | 6,990.00 | 6,810.00 | 6,840.00 | 6,105.45 | 67,366 |
| 2023-04-11 | 6,920.00 | 7,000.00 | 6,830.00 | 6,940.00 | 6,194.71 | 55,751 |
| 2023-04-10 | 7,300.00 | 8,790.00 | 6,880.00 | 6,960.00 | 6,212.56 | 1,961,000 |
| 2023-04-07 | 7,200.00 | 7,300.00 | 7,160.00 | 7,270.00 | 6,489.27 | 8,034 |
| 2023-04-06 | 7,320.00 | 7,320.00 | 7,170.00 | 7,200.00 | 6,426.79 | 6,926 |
| 2023-04-05 | 7,230.00 | 7,310.00 | 7,210.00 | 7,280.00 | 6,498.20 | 3,802 |
| 2023-04-04 | 7,200.00 | 7,260.00 | 7,200.00 | 7,230.00 | 6,453.57 | 3,084 |
| 2023-04-03 | 7,300.00 | 7,300.00 | 7,160.00 | 7,230.00 | 6,453.57 | 3,292 |
| 2023-03-31 | 7,300.00 | 7,300.00 | 7,170.00 | 7,200.00 | 6,426.79 | 7,084 |
| 2023-03-30 | 7,210.00 | 7,290.00 | 7,160.00 | 7,240.00 | 6,462.49 | 4,215 |
| 2023-03-29 | 7,160.00 | 7,210.00 | 7,140.00 | 7,210.00 | 6,435.72 | 5,151 |
| 2023-03-28 | 7,160.00 | 7,230.00 | 7,160.00 | 7,200.00 | 6,426.79 | 3,419 |
| 2023-03-27 | 7,200.00 | 7,280.00 | 7,160.00 | 7,190.00 | 6,417.86 | 3,546 |
| 2023-03-24 | 7,250.00 | 7,310.00 | 7,190.00 | 7,200.00 | 6,426.79 | 25,755 |
| 2023-03-23 | 7,250.00 | 7,300.00 | 7,220.00 | 7,270.00 | 6,489.27 | 4,188 |
| 2023-03-22 | 7,360.00 | 7,360.00 | 7,250.00 | 7,290.00 | 6,507.12 | 2,772 |
| 2023-03-21 | 7,330.00 | 7,360.00 | 7,260.00 | 7,300.00 | 6,516.05 | 3,923 |
| 2023-03-20 | 7,440.00 | 7,470.00 | 7,300.00 | 7,300.00 | 6,516.05 | 9,677 |
| 2023-03-17 | 7,380.00 | 7,470.00 | 7,320.00 | 7,470.00 | 6,667.79 | 14,017 |
| 2023-03-16 | 7,430.00 | 7,430.00 | 7,230.00 | 7,380.00 | 6,587.46 | 6,485 |
| 2023-03-15 | 7,470.00 | 7,470.00 | 7,200.00 | 7,430.00 | 6,632.09 | 9,389 |
| 2023-03-14 | 7,440.00 | 7,500.00 | 7,250.00 | 7,350.00 | 6,560.68 | 6,774 |
| 2023-03-13 | 7,380.00 | 7,440.00 | 7,220.00 | 7,430.00 | 6,632.09 | 12,652 |
| 2023-03-10 | 7,590.00 | 7,600.00 | 7,440.00 | 7,500.00 | 6,694.57 | 7,224 |
| 2023-03-09 | 7,480.00 | 7,550.00 | 7,480.00 | 7,540.00 | 6,730.28 | 8,644 |
| 2023-03-08 | 7,550.00 | 7,550.00 | 7,420.00 | 7,500.00 | 6,694.57 | 9,951 |
| 2023-03-07 | 7,420.00 | 7,540.00 | 7,400.00 | 7,500.00 | 6,694.57 | 7,594 |
| 2023-03-06 | 7,450.00 | 7,520.00 | 7,430.00 | 7,500.00 | 6,694.57 | 12,386 |
| 2023-03-03 | 7,350.00 | 7,480.00 | 7,320.00 | 7,430.00 | 6,632.09 | 20,960 |
| 2023-03-02 | 7,550.00 | 8,300.00 | 7,310.00 | 7,350.00 | 6,560.68 | 262,036 |
| 2023-02-28 | 7,550.00 | 7,590.00 | 7,520.00 | 7,550.00 | 6,739.20 | 2,596 |
| 2023-02-27 | 7,550.00 | 7,650.00 | 7,490.00 | 7,550.00 | 6,739.20 | 6,562 |
| 2023-02-24 | 7,650.00 | 7,670.00 | 7,400.00 | 7,590.00 | 6,774.91 | 21,748 |
| 2023-02-23 | 7,740.00 | 7,810.00 | 7,740.00 | 7,760.00 | 6,926.65 | 4,599 |
| 2023-02-22 | 7,790.00 | 7,800.00 | 7,750.00 | 7,800.00 | 6,962.35 | 2,163 |
| 2023-02-21 | 7,720.00 | 7,820.00 | 7,680.00 | 7,790.00 | 6,953.43 | 6,214 |
| 2023-02-20 | 7,910.00 | 7,910.00 | 7,700.00 | 7,740.00 | 6,908.80 | 11,954 |
| 2023-02-17 | 7,850.00 | 7,880.00 | 7,810.00 | 7,880.00 | 7,033.76 | 1,248 |
| 2023-02-16 | 7,760.00 | 7,940.00 | 7,720.00 | 7,810.00 | 6,971.28 | 2,346 |
| 2023-02-15 | 7,830.00 | 7,880.00 | 7,750.00 | 7,760.00 | 6,926.65 | 5,106 |
| 2023-02-14 | 7,940.00 | 7,960.00 | 7,830.00 | 7,830.00 | 6,989.13 | 3,674 |
| 2023-02-13 | 8,000.00 | 8,000.00 | 7,930.00 | 7,930.00 | 7,078.39 | 2,637 |
| 2023-02-10 | 8,030.00 | 8,040.00 | 7,920.00 | 8,000.00 | 7,140.88 | 2,537 |
| 2023-02-09 | 8,020.00 | 8,020.00 | 7,950.00 | 8,000.00 | 7,140.88 | 4,993 |
| 2023-02-08 | 7,990.00 | 8,020.00 | 7,940.00 | 8,020.00 | 7,158.73 | 7,154 |
| 2023-02-07 | 7,980.00 | 7,990.00 | 7,930.00 | 7,990.00 | 7,131.95 | 4,364 |
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.