Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7,980.00 | 7,980.00 | 7,900.00 | 7,980.00 | 7,123.02 | 5,530 |
| 2023-02-03 | 7,910.00 | 7,950.00 | 7,880.00 | 7,950.00 | 7,096.25 | 5,994 |
| 2023-02-02 | 7,860.00 | 7,910.00 | 7,820.00 | 7,900.00 | 7,051.62 | 7,244 |
| 2023-02-01 | 7,790.00 | 7,880.00 | 7,740.00 | 7,850.00 | 7,006.99 | 5,424 |
| 2023-01-31 | 7,850.00 | 7,860.00 | 7,790.00 | 7,790.00 | 6,953.43 | 3,808 |
| 2023-01-30 | 7,890.00 | 7,890.00 | 7,800.00 | 7,860.00 | 7,015.91 | 5,834 |
| 2023-01-27 | 7,850.00 | 7,860.00 | 7,820.00 | 7,860.00 | 7,015.91 | 5,945 |
| 2023-01-26 | 7,850.00 | 7,850.00 | 7,760.00 | 7,840.00 | 6,998.06 | 4,163 |
| 2023-01-25 | 7,830.00 | 7,830.00 | 7,780.00 | 7,800.00 | 6,962.35 | 5,179 |
| 2023-01-20 | 7,800.00 | 7,800.00 | 7,760.00 | 7,800.00 | 6,962.35 | 2,268 |
| 2023-01-19 | 7,610.00 | 7,760.00 | 7,610.00 | 7,760.00 | 6,926.65 | 3,617 |
| 2023-01-18 | 7,690.00 | 7,800.00 | 7,610.00 | 7,610.00 | 6,792.76 | 4,794 |
| 2023-01-17 | 7,820.00 | 7,820.00 | 7,660.00 | 7,690.00 | 6,864.17 | 5,468 |
| 2023-01-16 | 7,830.00 | 7,850.00 | 7,800.00 | 7,820.00 | 6,980.21 | 7,376 |
| 2023-01-13 | 7,870.00 | 7,930.00 | 7,800.00 | 7,820.00 | 6,980.21 | 3,823 |
| 2023-01-12 | 7,900.00 | 7,910.00 | 7,800.00 | 7,890.00 | 7,042.69 | 5,004 |
| 2023-01-11 | 7,810.00 | 7,900.00 | 7,770.00 | 7,900.00 | 7,051.62 | 8,031 |
| 2023-01-10 | 7,760.00 | 7,800.00 | 7,750.00 | 7,800.00 | 6,962.35 | 4,294 |
| 2023-01-09 | 7,710.00 | 7,750.00 | 7,690.00 | 7,750.00 | 6,917.72 | 2,146 |
| 2023-01-06 | 7,620.00 | 7,680.00 | 7,610.00 | 7,670.00 | 6,846.32 | 2,476 |
| 2023-01-05 | 7,700.00 | 7,700.00 | 7,510.00 | 7,650.00 | 6,828.46 | 1,368 |
| 2023-01-04 | 7,560.00 | 7,680.00 | 7,560.00 | 7,670.00 | 6,846.32 | 1,186 |
| 2023-01-03 | 7,590.00 | 7,670.00 | 7,500.00 | 7,620.00 | 6,801.68 | 5,046 |
| 2023-01-02 | 7,700.00 | 7,700.00 | 7,590.00 | 7,590.00 | 6,774.91 | 4,473 |
| 2022-12-29 | 7,650.00 | 7,700.00 | 7,570.00 | 7,700.00 | 6,873.09 | 9,015 |
| 2022-12-28 | 7,730.00 | 7,730.00 | 7,640.00 | 7,710.00 | 6,882.02 | 8,434 |
| 2022-12-27 | 7,520.00 | 7,750.00 | 7,520.00 | 7,730.00 | 6,737.42 | 5,675 |
| 2022-12-26 | 7,560.00 | 7,680.00 | 7,460.00 | 7,600.00 | 6,624.11 | 8,829 |
| 2022-12-23 | 7,800.00 | 7,800.00 | 7,690.00 | 7,720.00 | 6,728.70 | 5,905 |
| 2022-12-22 | 7,740.00 | 7,860.00 | 7,740.00 | 7,790.00 | 6,789.71 | 1,522 |
| 2022-12-21 | 7,750.00 | 7,830.00 | 7,610.00 | 7,760.00 | 6,763.56 | 6,855 |
| 2022-12-20 | 7,730.00 | 8,000.00 | 7,690.00 | 7,750.00 | 6,754.85 | 24,588 |
| 2022-12-19 | 7,600.00 | 7,750.00 | 7,600.00 | 7,750.00 | 6,754.85 | 5,508 |
| 2022-12-16 | 7,620.00 | 7,700.00 | 7,560.00 | 7,690.00 | 6,702.55 | 3,136 |
| 2022-12-15 | 7,640.00 | 7,670.00 | 7,620.00 | 7,620.00 | 6,641.54 | 3,495 |
| 2022-12-14 | 7,700.00 | 7,700.00 | 7,630.00 | 7,640.00 | 6,658.97 | 1,867 |
| 2022-12-13 | 7,560.00 | 7,650.00 | 7,560.00 | 7,570.00 | 6,597.96 | 2,953 |
| 2022-12-12 | 7,710.00 | 7,710.00 | 7,550.00 | 7,570.00 | 6,597.96 | 4,053 |
| 2022-12-09 | 7,600.00 | 7,740.00 | 7,590.00 | 7,600.00 | 6,624.11 | 6,170 |
| 2022-12-08 | 7,600.00 | 7,690.00 | 7,520.00 | 7,600.00 | 6,624.11 | 952 |
| 2022-12-07 | 7,590.00 | 7,650.00 | 7,550.00 | 7,600.00 | 6,624.11 | 3,527 |
| 2022-12-06 | 7,660.00 | 7,720.00 | 7,600.00 | 7,610.00 | 6,632.83 | 3,663 |
| 2022-12-05 | 7,780.00 | 7,780.00 | 7,650.00 | 7,720.00 | 6,728.70 | 10,705 |
| 2022-12-02 | 7,770.00 | 7,770.00 | 7,700.00 | 7,720.00 | 6,728.70 | 4,681 |
| 2022-12-01 | 7,680.00 | 7,770.00 | 7,680.00 | 7,720.00 | 6,728.70 | 15,364 |
| 2022-11-30 | 7,690.00 | 7,750.00 | 7,660.00 | 7,730.00 | 6,737.42 | 3,048 |
| 2022-11-29 | 7,580.00 | 7,690.00 | 7,500.00 | 7,690.00 | 6,702.55 | 2,884 |
| 2022-11-28 | 7,650.00 | 7,710.00 | 7,580.00 | 7,600.00 | 6,624.11 | 8,298 |
| 2022-11-25 | 7,590.00 | 7,590.00 | 7,540.00 | 7,580.00 | 6,606.68 | 2,729 |
| 2022-11-24 | 7,580.00 | 7,580.00 | 7,520.00 | 7,560.00 | 6,589.25 | 3,417 |
| 2022-11-23 | 7,450.00 | 7,520.00 | 7,430.00 | 7,520.00 | 6,554.38 | 9,278 |
| 2022-11-22 | 7,380.00 | 7,510.00 | 7,380.00 | 7,440.00 | 6,484.66 | 3,706 |
| 2022-11-21 | 7,430.00 | 7,530.00 | 7,370.00 | 7,460.00 | 6,502.09 | 3,591 |
| 2022-11-18 | 7,510.00 | 7,590.00 | 7,400.00 | 7,510.00 | 6,545.67 | 8,031 |
| 2022-11-17 | 7,480.00 | 7,540.00 | 7,370.00 | 7,510.00 | 6,545.67 | 3,990 |
| 2022-11-16 | 7,500.00 | 7,540.00 | 7,440.00 | 7,480.00 | 6,519.52 | 16,798 |
| 2022-11-15 | 7,420.00 | 7,500.00 | 7,420.00 | 7,500.00 | 6,536.95 | 8,105 |
| 2022-11-14 | 7,480.00 | 7,510.00 | 7,390.00 | 7,500.00 | 6,536.95 | 7,236 |
| 2022-11-11 | 7,310.00 | 7,480.00 | 7,310.00 | 7,480.00 | 6,519.52 | 9,562 |
| 2022-11-10 | 7,350.00 | 7,350.00 | 7,220.00 | 7,320.00 | 6,380.06 | 5,720 |
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.