Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 9,410.00 | 9,410.00 | 8,880.00 | 8,930.00 | 7,783.33 | 10,426 |
| 2022-05-13 | 9,210.00 | 9,350.00 | 9,210.00 | 9,290.00 | 8,097.10 | 2,930 |
| 2022-05-12 | 9,420.00 | 9,420.00 | 9,240.00 | 9,300.00 | 8,105.82 | 13,478 |
| 2022-05-11 | 9,360.00 | 9,480.00 | 9,190.00 | 9,370.00 | 8,166.83 | 13,014 |
| 2022-05-10 | 9,500.00 | 9,500.00 | 9,370.00 | 9,440.00 | 8,227.84 | 6,022 |
| 2022-05-09 | 9,510.00 | 9,590.00 | 9,470.00 | 9,470.00 | 8,253.99 | 3,758 |
| 2022-05-06 | 9,680.00 | 9,680.00 | 9,500.00 | 9,500.00 | 8,280.14 | 15,590 |
| 2022-05-04 | 9,690.00 | 9,740.00 | 9,660.00 | 9,700.00 | 8,454.46 | 8,053 |
| 2022-05-03 | 9,780.00 | 9,810.00 | 9,730.00 | 9,740.00 | 8,489.32 | 2,827 |
| 2022-05-02 | 9,730.00 | 9,750.00 | 9,630.00 | 9,730.00 | 8,480.60 | 5,905 |
| 2022-04-29 | 9,750.00 | 9,750.00 | 9,580.00 | 9,730.00 | 8,480.60 | 3,549 |
| 2022-04-28 | 9,810.00 | 9,850.00 | 9,750.00 | 9,750.00 | 8,498.04 | 2,792 |
| 2022-04-27 | 9,850.00 | 9,850.00 | 9,440.00 | 9,800.00 | 8,541.62 | 5,398 |
| 2022-04-26 | 9,770.00 | 9,890.00 | 9,770.00 | 9,840.00 | 8,576.48 | 2,666 |
| 2022-04-25 | 9,800.00 | 9,890.00 | 9,790.00 | 9,840.00 | 8,576.48 | 3,247 |
| 2022-04-22 | 9,850.00 | 9,860.00 | 9,780.00 | 9,850.00 | 8,585.20 | 4,912 |
| 2022-04-21 | 9,970.00 | 9,970.00 | 9,840.00 | 9,850.00 | 8,585.20 | 2,918 |
| 2022-04-20 | 9,820.00 | 9,880.00 | 9,820.00 | 9,880.00 | 8,611.34 | 6,499 |
| 2022-04-19 | 9,950.00 | 9,950.00 | 9,820.00 | 9,820.00 | 8,559.05 | 7,419 |
| 2022-04-18 | 9,950.00 | 9,960.00 | 9,930.00 | 9,950.00 | 8,672.35 | 4,547 |
| 2022-04-15 | 9,990.00 | 9,990.00 | 9,900.00 | 9,950.00 | 8,672.35 | 2,516 |
| 2022-04-14 | 10,000.00 | 10,050.00 | 9,980.00 | 9,990.00 | 8,707.22 | 6,766 |
| 2022-04-13 | 9,890.00 | 10,000.00 | 9,890.00 | 9,990.00 | 8,707.22 | 4,353 |
| 2022-04-12 | 10,000.00 | 10,000.00 | 9,830.00 | 9,890.00 | 8,620.06 | 10,709 |
| 2022-04-11 | 9,940.00 | 10,050.00 | 9,930.00 | 10,000.00 | 8,715.93 | 20,060 |
| 2022-04-08 | 9,910.00 | 9,980.00 | 9,900.00 | 9,940.00 | 8,663.64 | 4,084 |
| 2022-04-07 | 9,890.00 | 9,960.00 | 9,850.00 | 9,910.00 | 8,637.49 | 5,125 |
| 2022-04-06 | 9,900.00 | 9,970.00 | 9,900.00 | 9,940.00 | 8,663.64 | 10,971 |
| 2022-04-05 | 9,920.00 | 9,920.00 | 9,840.00 | 9,860.00 | 8,593.91 | 2,327 |
| 2022-04-04 | 9,910.00 | 9,980.00 | 9,830.00 | 9,860.00 | 8,593.91 | 7,819 |
| 2022-04-01 | 9,900.00 | 9,910.00 | 9,820.00 | 9,890.00 | 8,620.06 | 7,978 |
| 2022-03-31 | 9,800.00 | 9,860.00 | 9,790.00 | 9,860.00 | 8,593.91 | 5,030 |
| 2022-03-30 | 9,800.00 | 9,830.00 | 9,750.00 | 9,790.00 | 8,532.90 | 6,857 |
| 2022-03-29 | 9,810.00 | 9,860.00 | 9,710.00 | 9,750.00 | 8,498.04 | 7,439 |
| 2022-03-28 | 9,720.00 | 9,810.00 | 9,710.00 | 9,810.00 | 8,550.33 | 8,735 |
| 2022-03-25 | 9,720.00 | 9,720.00 | 9,630.00 | 9,700.00 | 8,454.46 | 7,806 |
| 2022-03-24 | 9,630.00 | 9,670.00 | 9,630.00 | 9,650.00 | 8,410.88 | 3,830 |
| 2022-03-23 | 9,670.00 | 9,710.00 | 9,660.00 | 9,680.00 | 8,437.02 | 4,756 |
| 2022-03-22 | 9,660.00 | 9,680.00 | 9,620.00 | 9,670.00 | 8,428.31 | 6,183 |
| 2022-03-21 | 9,620.00 | 9,630.00 | 9,520.00 | 9,620.00 | 8,384.73 | 6,355 |
| 2022-03-18 | 9,570.00 | 9,610.00 | 9,550.00 | 9,610.00 | 8,376.01 | 2,592 |
| 2022-03-17 | 9,720.00 | 9,720.00 | 9,460.00 | 9,570.00 | 8,341.15 | 6,904 |
| 2022-03-16 | 9,720.00 | 9,720.00 | 9,570.00 | 9,620.00 | 8,384.73 | 2,604 |
| 2022-03-15 | 9,670.00 | 9,710.00 | 9,640.00 | 9,680.00 | 8,437.02 | 4,497 |
| 2022-03-14 | 9,630.00 | 9,690.00 | 9,610.00 | 9,670.00 | 8,428.31 | 5,848 |
| 2022-03-11 | 9,620.00 | 9,640.00 | 9,570.00 | 9,630.00 | 8,393.44 | 1,690 |
| 2022-03-10 | 9,650.00 | 9,650.00 | 9,570.00 | 9,620.00 | 8,384.73 | 2,340 |
| 2022-03-08 | 9,520.00 | 9,600.00 | 9,470.00 | 9,550.00 | 8,323.72 | 2,466 |
| 2022-03-07 | 9,510.00 | 9,600.00 | 9,510.00 | 9,560.00 | 8,332.43 | 4,081 |
| 2022-03-04 | 9,530.00 | 9,590.00 | 9,480.00 | 9,580.00 | 8,349.86 | 3,110 |
| 2022-03-03 | 9,500.00 | 9,530.00 | 9,400.00 | 9,520.00 | 8,297.57 | 4,692 |
| 2022-03-02 | 9,380.00 | 9,420.00 | 9,320.00 | 9,420.00 | 8,210.41 | 3,583 |
| 2022-02-28 | 9,400.00 | 9,400.00 | 9,280.00 | 9,370.00 | 8,166.83 | 4,916 |
| 2022-02-25 | 9,180.00 | 9,350.00 | 9,180.00 | 9,250.00 | 8,062.24 | 2,150 |
| 2022-02-24 | 9,400.00 | 9,400.00 | 9,160.00 | 9,170.00 | 7,992.51 | 3,751 |
| 2022-02-23 | 9,340.00 | 9,400.00 | 9,340.00 | 9,380.00 | 8,175.55 | 1,124 |
| 2022-02-22 | 9,330.00 | 9,450.00 | 9,330.00 | 9,340.00 | 8,140.68 | 1,498 |
| 2022-02-21 | 9,370.00 | 9,500.00 | 9,290.00 | 9,430.00 | 8,219.13 | 5,343 |
| 2022-02-18 | 9,390.00 | 9,390.00 | 9,280.00 | 9,370.00 | 8,166.83 | 4,356 |
| 2022-02-17 | 9,410.00 | 9,450.00 | 9,310.00 | 9,390.00 | 8,184.26 | 4,734 |
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.