Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 7,350.00 | 7,420.00 | 7,240.00 | 7,370.00 | 6,423.64 | 11,069 |
| 2022-11-08 | 7,330.00 | 7,330.00 | 7,250.00 | 7,310.00 | 6,371.35 | 4,291 |
| 2022-11-07 | 7,250.00 | 7,350.00 | 7,230.00 | 7,250.00 | 6,319.05 | 4,791 |
| 2022-11-04 | 7,260.00 | 7,300.00 | 7,200.00 | 7,250.00 | 6,319.05 | 2,121 |
| 2022-11-03 | 7,190.00 | 7,380.00 | 7,140.00 | 7,240.00 | 6,310.34 | 4,599 |
| 2022-11-02 | 7,190.00 | 7,300.00 | 7,180.00 | 7,190.00 | 6,266.76 | 3,917 |
| 2022-11-01 | 7,270.00 | 7,350.00 | 7,160.00 | 7,220.00 | 6,292.90 | 9,436 |
| 2022-10-31 | 7,480.00 | 7,480.00 | 7,240.00 | 7,270.00 | 6,336.48 | 3,670 |
| 2022-10-28 | 7,300.00 | 7,480.00 | 7,300.00 | 7,380.00 | 6,432.36 | 11,225 |
| 2022-10-27 | 7,290.00 | 7,300.00 | 7,200.00 | 7,300.00 | 6,362.63 | 4,211 |
| 2022-10-26 | 7,260.00 | 7,290.00 | 7,180.00 | 7,290.00 | 6,353.92 | 4,343 |
| 2022-10-25 | 7,180.00 | 7,250.00 | 7,140.00 | 7,190.00 | 6,266.76 | 8,325 |
| 2022-10-24 | 7,260.00 | 7,320.00 | 7,180.00 | 7,180.00 | 6,258.04 | 6,619 |
| 2022-10-21 | 7,130.00 | 7,290.00 | 7,130.00 | 7,230.00 | 6,301.62 | 4,894 |
| 2022-10-20 | 7,130.00 | 7,290.00 | 7,130.00 | 7,130.00 | 6,214.46 | 7,918 |
| 2022-10-19 | 7,430.00 | 7,440.00 | 7,210.00 | 7,210.00 | 6,284.19 | 9,438 |
| 2022-10-18 | 7,350.00 | 7,430.00 | 7,230.00 | 7,390.00 | 6,441.08 | 12,585 |
| 2022-10-17 | 7,300.00 | 7,330.00 | 7,110.00 | 7,250.00 | 6,319.05 | 4,692 |
| 2022-10-14 | 7,240.00 | 7,350.00 | 7,100.00 | 7,270.00 | 6,336.48 | 14,925 |
| 2022-10-13 | 7,420.00 | 7,510.00 | 7,140.00 | 7,180.00 | 6,258.04 | 32,981 |
| 2022-10-12 | 7,640.00 | 7,640.00 | 7,410.00 | 7,430.00 | 6,475.94 | 31,270 |
| 2022-10-11 | 7,490.00 | 8,030.00 | 7,390.00 | 7,640.00 | 6,658.97 | 153,994 |
| 2022-10-07 | 7,500.00 | 7,580.00 | 7,370.00 | 7,540.00 | 6,571.81 | 10,357 |
| 2022-10-06 | 7,380.00 | 7,540.00 | 7,380.00 | 7,500.00 | 6,536.95 | 10,634 |
| 2022-10-05 | 7,710.00 | 7,770.00 | 7,400.00 | 7,440.00 | 6,484.66 | 23,139 |
| 2022-10-04 | 7,630.00 | 7,800.00 | 7,560.00 | 7,660.00 | 6,676.41 | 20,133 |
| 2022-09-30 | 7,600.00 | 8,150.00 | 7,510.00 | 7,640.00 | 6,658.97 | 150,143 |
| 2022-09-29 | 7,330.00 | 8,060.00 | 7,330.00 | 7,710.00 | 6,719.99 | 312,835 |
| 2022-09-28 | 7,310.00 | 8,260.00 | 7,260.00 | 7,330.00 | 6,388.78 | 243,881 |
| 2022-09-27 | 7,350.00 | 8,400.00 | 7,050.00 | 7,310.00 | 6,371.35 | 382,235 |
| 2022-09-26 | 7,800.00 | 9,330.00 | 7,300.00 | 7,300.00 | 6,362.63 | 1,037,080 |
| 2022-09-23 | 7,700.00 | 7,890.00 | 7,640.00 | 7,790.00 | 6,789.71 | 5,482 |
| 2022-09-22 | 7,720.00 | 7,810.00 | 7,720.00 | 7,750.00 | 6,754.85 | 2,690 |
| 2022-09-21 | 7,910.00 | 7,910.00 | 7,820.00 | 7,910.00 | 6,894.30 | 1,496 |
| 2022-09-20 | 7,790.00 | 7,900.00 | 7,750.00 | 7,900.00 | 6,885.59 | 3,061 |
| 2022-09-19 | 7,910.00 | 7,930.00 | 7,770.00 | 7,770.00 | 6,772.28 | 3,329 |
| 2022-09-16 | 7,910.00 | 7,970.00 | 7,870.00 | 7,950.00 | 6,929.17 | 2,298 |
| 2022-09-15 | 7,840.00 | 7,950.00 | 7,810.00 | 7,900.00 | 6,885.59 | 2,921 |
| 2022-09-14 | 7,920.00 | 7,920.00 | 7,800.00 | 7,840.00 | 6,833.29 | 4,320 |
| 2022-09-13 | 7,690.00 | 7,910.00 | 7,690.00 | 7,880.00 | 6,868.16 | 1,858 |
| 2022-09-08 | 7,830.00 | 7,910.00 | 7,750.00 | 7,750.00 | 6,754.85 | 4,659 |
| 2022-09-07 | 7,930.00 | 7,930.00 | 7,680.00 | 7,870.00 | 6,859.44 | 4,747 |
| 2022-09-06 | 7,910.00 | 7,910.00 | 7,840.00 | 7,860.00 | 6,850.72 | 1,845 |
| 2022-09-05 | 7,810.00 | 7,890.00 | 7,720.00 | 7,720.00 | 6,728.70 | 4,212 |
| 2022-09-02 | 7,850.00 | 7,880.00 | 7,770.00 | 7,810.00 | 6,807.14 | 1,662 |
| 2022-09-01 | 7,990.00 | 7,990.00 | 7,850.00 | 7,850.00 | 6,842.01 | 3,431 |
| 2022-08-31 | 7,760.00 | 7,980.00 | 7,760.00 | 7,960.00 | 6,937.88 | 1,802 |
| 2022-08-30 | 7,860.00 | 7,930.00 | 7,730.00 | 7,920.00 | 6,903.02 | 3,407 |
| 2022-08-29 | 7,760.00 | 7,970.00 | 7,700.00 | 7,810.00 | 6,807.14 | 6,720 |
| 2022-08-26 | 8,010.00 | 8,060.00 | 7,950.00 | 8,030.00 | 6,998.90 | 4,049 |
| 2022-08-25 | 7,940.00 | 8,010.00 | 7,920.00 | 8,010.00 | 6,981.46 | 2,728 |
| 2022-08-24 | 7,830.00 | 7,940.00 | 7,740.00 | 7,920.00 | 6,903.02 | 3,365 |
| 2022-08-23 | 7,860.00 | 7,860.00 | 7,790.00 | 7,830.00 | 6,824.58 | 2,855 |
| 2022-08-22 | 7,900.00 | 8,030.00 | 7,820.00 | 7,860.00 | 6,850.72 | 4,526 |
| 2022-08-19 | 7,910.00 | 8,050.00 | 7,910.00 | 7,910.00 | 6,894.30 | 3,924 |
| 2022-08-18 | 7,910.00 | 8,150.00 | 7,900.00 | 7,900.00 | 6,885.59 | 6,370 |
| 2022-08-17 | 8,100.00 | 8,100.00 | 7,920.00 | 7,970.00 | 6,946.60 | 10,216 |
| 2022-08-16 | 7,980.00 | 8,140.00 | 7,880.00 | 8,000.00 | 6,972.75 | 14,517 |
| 2022-08-12 | 7,890.00 | 7,960.00 | 7,880.00 | 7,890.00 | 6,876.87 | 5,211 |
| 2022-08-11 | 7,820.00 | 7,940.00 | 7,800.00 | 7,920.00 | 6,903.02 | 9,554 |
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.