Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 7,790.00 | 7,890.00 | 7,780.00 | 7,890.00 | 6,876.87 | 6,579 |
| 2022-08-09 | 7,820.00 | 7,850.00 | 7,700.00 | 7,800.00 | 6,798.43 | 10,599 |
| 2022-08-08 | 7,620.00 | 7,860.00 | 7,600.00 | 7,820.00 | 6,815.86 | 11,639 |
| 2022-08-05 | 7,760.00 | 7,770.00 | 7,650.00 | 7,680.00 | 6,693.84 | 12,334 |
| 2022-08-04 | 7,920.00 | 7,920.00 | 7,630.00 | 7,760.00 | 6,763.56 | 32,364 |
| 2022-08-03 | 7,870.00 | 9,410.00 | 7,820.00 | 7,850.00 | 6,842.01 | 630,327 |
| 2022-08-02 | 7,940.00 | 7,940.00 | 7,750.00 | 7,750.00 | 6,754.85 | 1,796 |
| 2022-08-01 | 7,990.00 | 8,000.00 | 7,820.00 | 7,880.00 | 6,868.16 | 3,705 |
| 2022-07-29 | 7,950.00 | 7,950.00 | 7,830.00 | 7,870.00 | 6,859.44 | 4,239 |
| 2022-07-28 | 7,850.00 | 7,880.00 | 7,810.00 | 7,840.00 | 6,833.29 | 2,713 |
| 2022-07-27 | 7,810.00 | 7,930.00 | 7,810.00 | 7,840.00 | 6,833.29 | 3,205 |
| 2022-07-26 | 7,930.00 | 7,930.00 | 7,830.00 | 7,880.00 | 6,868.16 | 2,143 |
| 2022-07-25 | 7,910.00 | 7,940.00 | 7,860.00 | 7,880.00 | 6,868.16 | 8,297 |
| 2022-07-22 | 7,810.00 | 8,150.00 | 7,810.00 | 7,860.00 | 6,850.72 | 14,298 |
| 2022-07-21 | 7,620.00 | 7,790.00 | 7,610.00 | 7,790.00 | 6,789.71 | 3,192 |
| 2022-07-20 | 7,580.00 | 7,640.00 | 7,570.00 | 7,640.00 | 6,658.97 | 2,574 |
| 2022-07-19 | 7,580.00 | 7,580.00 | 7,490.00 | 7,580.00 | 6,606.68 | 6,208 |
| 2022-07-18 | 7,520.00 | 7,580.00 | 7,480.00 | 7,500.00 | 6,536.95 | 8,174 |
| 2022-07-15 | 7,510.00 | 7,550.00 | 7,360.00 | 7,500.00 | 6,536.95 | 6,502 |
| 2022-07-14 | 7,450.00 | 7,480.00 | 7,290.00 | 7,480.00 | 6,519.52 | 3,745 |
| 2022-07-13 | 7,290.00 | 7,490.00 | 7,290.00 | 7,440.00 | 6,484.66 | 4,862 |
| 2022-07-12 | 7,390.00 | 7,520.00 | 7,280.00 | 7,290.00 | 6,353.92 | 5,588 |
| 2022-07-11 | 7,360.00 | 7,370.00 | 7,270.00 | 7,370.00 | 6,423.64 | 2,854 |
| 2022-07-08 | 7,300.00 | 7,340.00 | 7,290.00 | 7,310.00 | 6,371.35 | 3,154 |
| 2022-07-07 | 7,140.00 | 7,260.00 | 7,140.00 | 7,240.00 | 6,310.34 | 2,718 |
| 2022-07-06 | 7,440.00 | 7,520.00 | 7,070.00 | 7,100.00 | 6,188.31 | 8,449 |
| 2022-07-05 | 7,200.00 | 7,440.00 | 7,200.00 | 7,380.00 | 6,432.36 | 6,311 |
| 2022-07-04 | 7,390.00 | 7,490.00 | 7,100.00 | 7,160.00 | 6,240.61 | 23,921 |
| 2022-07-01 | 7,560.00 | 7,560.00 | 7,400.00 | 7,400.00 | 6,449.79 | 9,776 |
| 2022-06-30 | 7,520.00 | 7,700.00 | 7,470.00 | 7,560.00 | 6,589.25 | 37,103 |
| 2022-06-29 | 7,450.00 | 7,490.00 | 7,330.00 | 7,470.00 | 6,510.80 | 10,571 |
| 2022-06-28 | 7,460.00 | 7,660.00 | 7,310.00 | 7,380.00 | 6,432.36 | 42,371 |
| 2022-06-27 | 7,240.00 | 7,500.00 | 7,220.00 | 7,450.00 | 6,493.37 | 14,503 |
| 2022-06-24 | 7,200.00 | 7,350.00 | 7,000.00 | 7,240.00 | 6,310.34 | 54,349 |
| 2022-06-23 | 7,930.00 | 9,690.00 | 6,850.00 | 7,140.00 | 6,223.18 | 648,376 |
| 2022-06-22 | 8,010.00 | 8,100.00 | 7,830.00 | 7,850.00 | 6,842.01 | 4,031 |
| 2022-06-21 | 8,000.00 | 8,150.00 | 7,980.00 | 7,980.00 | 6,955.32 | 11,656 |
| 2022-06-20 | 8,220.00 | 8,220.00 | 7,990.00 | 7,990.00 | 6,964.03 | 10,349 |
| 2022-06-17 | 8,410.00 | 8,410.00 | 8,140.00 | 8,210.00 | 7,155.78 | 5,915 |
| 2022-06-16 | 8,330.00 | 8,520.00 | 8,320.00 | 8,350.00 | 7,277.81 | 2,610 |
| 2022-06-15 | 8,450.00 | 8,500.00 | 8,300.00 | 8,330.00 | 7,260.37 | 10,377 |
| 2022-06-14 | 8,610.00 | 8,610.00 | 8,450.00 | 8,500.00 | 7,408.54 | 5,674 |
| 2022-06-13 | 8,830.00 | 8,830.00 | 8,620.00 | 8,640.00 | 7,530.57 | 6,437 |
| 2022-06-10 | 8,730.00 | 8,880.00 | 8,700.00 | 8,840.00 | 7,704.89 | 2,378 |
| 2022-06-09 | 8,860.00 | 8,960.00 | 8,780.00 | 8,880.00 | 7,739.75 | 2,730 |
| 2022-06-08 | 8,830.00 | 8,960.00 | 8,810.00 | 8,960.00 | 7,809.48 | 1,285 |
| 2022-06-07 | 9,040.00 | 9,110.00 | 8,470.00 | 8,900.00 | 7,757.18 | 5,556 |
| 2022-06-03 | 9,050.00 | 9,310.00 | 9,010.00 | 9,040.00 | 7,879.20 | 2,409 |
| 2022-06-02 | 9,050.00 | 9,080.00 | 9,010.00 | 9,050.00 | 7,887.92 | 1,653 |
| 2022-05-31 | 9,170.00 | 9,210.00 | 9,040.00 | 9,050.00 | 7,887.92 | 22,196 |
| 2022-05-30 | 9,080.00 | 9,210.00 | 9,010.00 | 9,170.00 | 7,992.51 | 3,239 |
| 2022-05-27 | 8,980.00 | 9,180.00 | 8,980.00 | 9,080.00 | 7,914.07 | 3,050 |
| 2022-05-26 | 8,800.00 | 9,120.00 | 8,800.00 | 9,120.00 | 7,948.93 | 3,454 |
| 2022-05-25 | 8,750.00 | 9,390.00 | 8,720.00 | 8,720.00 | 7,600.29 | 23,786 |
| 2022-05-24 | 8,830.00 | 8,900.00 | 8,680.00 | 8,830.00 | 7,696.17 | 7,648 |
| 2022-05-23 | 8,900.00 | 8,900.00 | 8,670.00 | 8,830.00 | 7,696.17 | 2,830 |
| 2022-05-20 | 8,580.00 | 8,780.00 | 8,580.00 | 8,760.00 | 7,635.16 | 8,957 |
| 2022-05-19 | 8,490.00 | 8,650.00 | 8,490.00 | 8,600.00 | 7,495.70 | 7,711 |
| 2022-05-18 | 8,670.00 | 8,690.00 | 8,490.00 | 8,610.00 | 7,504.42 | 13,605 |
| 2022-05-17 | 8,860.00 | 8,930.00 | 8,490.00 | 8,520.00 | 7,425.98 | 42,203 |
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.