Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 9,300.00 | 9,450.00 | 9,280.00 | 9,400.00 | 8,192.98 | 4,015 |
| 2022-02-15 | 9,390.00 | 9,480.00 | 9,300.00 | 9,300.00 | 8,105.82 | 3,065 |
| 2022-02-14 | 9,370.00 | 9,470.00 | 9,320.00 | 9,390.00 | 8,184.26 | 4,183 |
| 2022-02-11 | 9,330.00 | 9,430.00 | 9,310.00 | 9,370.00 | 8,166.83 | 3,076 |
| 2022-02-10 | 9,310.00 | 9,440.00 | 9,290.00 | 9,330.00 | 8,131.97 | 5,770 |
| 2022-02-09 | 9,180.00 | 9,290.00 | 9,170.00 | 9,280.00 | 8,088.39 | 10,720 |
| 2022-02-08 | 9,160.00 | 9,240.00 | 9,130.00 | 9,180.00 | 8,001.23 | 4,428 |
| 2022-02-07 | 9,250.00 | 9,250.00 | 9,100.00 | 9,160.00 | 7,983.80 | 6,055 |
| 2022-02-04 | 9,190.00 | 9,210.00 | 9,100.00 | 9,160.00 | 7,983.80 | 7,599 |
| 2022-02-03 | 9,100.00 | 9,210.00 | 9,030.00 | 9,190.00 | 8,009.94 | 7,003 |
| 2022-01-28 | 8,850.00 | 9,050.00 | 8,850.00 | 9,030.00 | 7,870.49 | 7,337 |
| 2022-01-27 | 9,030.00 | 9,060.00 | 8,740.00 | 8,850.00 | 7,713.60 | 8,266 |
| 2022-01-26 | 8,960.00 | 9,040.00 | 8,850.00 | 8,990.00 | 7,835.62 | 8,494 |
| 2022-01-25 | 8,890.00 | 9,050.00 | 8,870.00 | 8,870.00 | 7,731.03 | 9,630 |
| 2022-01-24 | 9,060.00 | 9,110.00 | 8,890.00 | 8,890.00 | 7,748.47 | 12,329 |
| 2022-01-21 | 9,240.00 | 9,350.00 | 8,900.00 | 9,060.00 | 7,896.64 | 34,635 |
| 2022-01-20 | 9,320.00 | 9,340.00 | 9,250.00 | 9,330.00 | 8,131.97 | 4,355 |
| 2022-01-19 | 9,200.00 | 9,420.00 | 9,200.00 | 9,280.00 | 8,088.39 | 8,122 |
| 2022-01-18 | 9,430.00 | 9,490.00 | 9,390.00 | 9,400.00 | 8,192.98 | 4,200 |
| 2022-01-17 | 9,530.00 | 9,600.00 | 9,400.00 | 9,420.00 | 8,210.41 | 5,837 |
| 2022-01-14 | 9,550.00 | 9,590.00 | 9,380.00 | 9,530.00 | 8,306.29 | 3,491 |
| 2022-01-13 | 9,550.00 | 9,610.00 | 9,500.00 | 9,550.00 | 8,323.72 | 4,175 |
| 2022-01-12 | 9,620.00 | 9,690.00 | 9,510.00 | 9,550.00 | 8,323.72 | 4,369 |
| 2022-01-11 | 9,540.00 | 9,610.00 | 9,480.00 | 9,490.00 | 8,271.42 | 2,502 |
| 2022-01-10 | 9,540.00 | 9,550.00 | 9,460.00 | 9,540.00 | 8,315.00 | 8,944 |
| 2022-01-07 | 9,680.00 | 9,680.00 | 9,500.00 | 9,550.00 | 8,323.72 | 5,605 |
| 2022-01-06 | 9,600.00 | 9,690.00 | 9,480.00 | 9,600.00 | 8,367.30 | 6,558 |
| 2022-01-05 | 9,690.00 | 9,690.00 | 9,570.00 | 9,590.00 | 8,358.58 | 3,389 |
| 2022-01-04 | 9,610.00 | 9,750.00 | 9,610.00 | 9,660.00 | 8,419.59 | 5,620 |
| 2022-01-03 | 9,610.00 | 9,630.00 | 9,580.00 | 9,610.00 | 8,376.01 | 3,648 |
| 2021-12-30 | 9,700.00 | 9,700.00 | 9,600.00 | 9,610.00 | 8,376.01 | 3,327 |
| 2021-12-29 | 9,740.00 | 9,810.00 | 9,660.00 | 9,700.00 | 8,454.46 | 3,063 |
| 2021-12-28 | 9,670.00 | 9,800.00 | 9,660.00 | 9,760.00 | 8,306.29 | 4,211 |
| 2021-12-27 | 9,830.00 | 9,830.00 | 9,580.00 | 9,670.00 | 8,229.69 | 7,649 |
| 2021-12-24 | 9,670.00 | 9,670.00 | 9,610.00 | 9,640.00 | 8,204.16 | 2,543 |
| 2021-12-23 | 9,600.00 | 9,640.00 | 9,490.00 | 9,630.00 | 8,195.65 | 3,904 |
| 2021-12-22 | 9,560.00 | 9,580.00 | 9,520.00 | 9,530.00 | 8,110.54 | 4,168 |
| 2021-12-21 | 9,510.00 | 9,590.00 | 9,470.00 | 9,580.00 | 8,153.10 | 3,627 |
| 2021-12-20 | 9,340.00 | 9,630.00 | 9,340.00 | 9,500.00 | 8,085.01 | 5,299 |
| 2021-12-17 | 9,600.00 | 9,620.00 | 9,520.00 | 9,530.00 | 8,110.54 | 2,063 |
| 2021-12-16 | 9,540.00 | 9,600.00 | 9,500.00 | 9,540.00 | 8,119.05 | 3,118 |
| 2021-12-15 | 9,480.00 | 9,570.00 | 9,450.00 | 9,540.00 | 8,119.05 | 3,992 |
| 2021-12-14 | 9,480.00 | 9,540.00 | 9,390.00 | 9,520.00 | 8,102.03 | 9,481 |
| 2021-12-13 | 9,510.00 | 9,520.00 | 9,400.00 | 9,480.00 | 8,067.99 | 21,974 |
| 2021-12-10 | 9,610.00 | 9,610.00 | 9,450.00 | 9,500.00 | 8,085.01 | 7,681 |
| 2021-12-09 | 9,550.00 | 9,660.00 | 9,470.00 | 9,510.00 | 8,093.52 | 7,203 |
| 2021-12-08 | 9,610.00 | 9,800.00 | 9,520.00 | 9,550.00 | 8,127.56 | 11,189 |
| 2021-12-07 | 9,830.00 | 9,840.00 | 9,550.00 | 9,610.00 | 8,178.63 | 3,798 |
| 2021-12-06 | 9,620.00 | 9,680.00 | 9,470.00 | 9,570.00 | 8,144.59 | 19,403 |
| 2021-12-03 | 9,690.00 | 9,690.00 | 9,520.00 | 9,600.00 | 8,170.12 | 9,218 |
| 2021-12-02 | 9,620.00 | 9,650.00 | 9,550.00 | 9,640.00 | 8,204.16 | 6,871 |
| 2021-12-01 | 9,350.00 | 9,730.00 | 9,050.00 | 9,620.00 | 8,187.14 | 9,503 |
| 2021-11-30 | 9,600.00 | 9,630.00 | 9,260.00 | 9,350.00 | 7,957.35 | 17,084 |
| 2021-11-29 | 9,610.00 | 9,750.00 | 9,550.00 | 9,590.00 | 8,161.61 | 14,747 |
| 2021-11-26 | 9,850.00 | 9,890.00 | 9,730.00 | 9,750.00 | 8,297.77 | 8,333 |
| 2021-11-25 | 9,950.00 | 9,950.00 | 9,850.00 | 9,850.00 | 8,382.88 | 5,569 |
| 2021-11-24 | 9,980.00 | 9,990.00 | 9,890.00 | 9,950.00 | 8,467.99 | 5,439 |
| 2021-11-23 | 9,900.00 | 9,990.00 | 9,890.00 | 9,980.00 | 8,493.52 | 7,975 |
| 2021-11-22 | 9,900.00 | 9,980.00 | 9,860.00 | 9,900.00 | 8,425.43 | 8,119 |
| 2021-11-19 | 9,900.00 | 9,940.00 | 9,880.00 | 9,900.00 | 8,425.43 | 15,960 |
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.