Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5,630.00 | 5,760.00 | 5,590.00 | 5,750.00 | 5,750.00 | 8,255 |
| 2026-04-16 | 5,640.00 | 5,680.00 | 5,540.00 | 5,630.00 | 5,630.00 | 11,468 |
| 2026-04-15 | 5,710.00 | 5,710.00 | 5,530.00 | 5,530.00 | 5,530.00 | 25,911 |
| 2026-04-14 | 5,680.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,600.00 | 8,530 |
| 2026-04-13 | 5,710.00 | 5,710.00 | 5,550.00 | 5,590.00 | 5,590.00 | 12,817 |
| 2026-04-10 | 5,770.00 | 5,780.00 | 5,670.00 | 5,710.00 | 5,710.00 | 1,282 |
| 2026-04-09 | 5,700.00 | 5,750.00 | 5,650.00 | 5,690.00 | 5,690.00 | 4,364 |
| 2026-04-08 | 5,630.00 | 5,710.00 | 5,590.00 | 5,710.00 | 5,710.00 | 6,854 |
| 2026-04-07 | 5,610.00 | 5,680.00 | 5,500.00 | 5,630.00 | 5,630.00 | 7,177 |
| 2026-04-06 | 5,610.00 | 5,610.00 | 5,550.00 | 5,550.00 | 5,550.00 | 2,779 |
| 2026-04-03 | 5,490.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,550.00 | 1,963 |
| 2026-04-02 | 5,610.00 | 5,610.00 | 5,420.00 | 5,440.00 | 5,440.00 | 11,001 |
| 2026-04-01 | 5,550.00 | 5,600.00 | 5,480.00 | 5,550.00 | 5,550.00 | 7,585 |
| 2026-03-31 | 5,540.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,540.00 | 7,619 |
| 2026-03-30 | 5,620.00 | 5,620.00 | 5,400.00 | 5,540.00 | 5,540.00 | 18,527 |
| 2026-03-27 | 5,660.00 | 5,700.00 | 5,580.00 | 5,700.00 | 5,474.00 | 3,962 |
| 2026-03-26 | 5,670.00 | 5,670.00 | 5,640.00 | 5,660.00 | 5,435.59 | 1,934 |
| 2026-03-25 | 5,650.00 | 5,670.00 | 5,510.00 | 5,670.00 | 5,445.19 | 12,695 |
| 2026-03-24 | 5,700.00 | 5,700.00 | 5,400.00 | 5,650.00 | 5,425.98 | 22,022 |
| 2026-03-23 | 5,800.00 | 5,830.00 | 5,580.00 | 5,650.00 | 5,425.98 | 11,675 |
| 2026-03-20 | 5,740.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,570.04 | 3,780 |
| 2026-03-19 | 5,700.00 | 5,820.00 | 5,690.00 | 5,720.00 | 5,493.21 | 3,364 |
| 2026-03-18 | 5,760.00 | 5,770.00 | 5,700.00 | 5,720.00 | 5,493.21 | 3,721 |
| 2026-03-17 | 5,740.00 | 5,830.00 | 5,740.00 | 5,760.00 | 5,531.62 | 2,492 |
| 2026-03-16 | 5,810.00 | 5,870.00 | 5,760.00 | 5,760.00 | 5,531.62 | 2,763 |
| 2026-03-13 | 5,790.00 | 5,930.00 | 5,580.00 | 5,870.00 | 5,637.26 | 6,286 |
| 2026-03-12 | 5,740.00 | 5,920.00 | 5,740.00 | 5,860.00 | 5,627.66 | 6,513 |
| 2026-03-11 | 5,640.00 | 5,860.00 | 5,640.00 | 5,740.00 | 5,512.41 | 6,540 |
| 2026-03-10 | 5,670.00 | 5,730.00 | 5,640.00 | 5,640.00 | 5,416.38 | 9,463 |
| 2026-03-09 | 5,820.00 | 5,820.00 | 5,600.00 | 5,600.00 | 5,377.96 | 11,622 |
| 2026-03-06 | 5,740.00 | 5,820.00 | 5,680.00 | 5,820.00 | 5,589.24 | 2,494 |
| 2026-03-05 | 5,490.00 | 5,740.00 | 5,490.00 | 5,740.00 | 5,512.41 | 11,051 |
| 2026-03-04 | 5,700.00 | 5,700.00 | 5,350.00 | 5,470.00 | 5,253.12 | 23,327 |
| 2026-03-03 | 5,700.00 | 5,880.00 | 5,660.00 | 5,700.00 | 5,474.00 | 6,823 |
| 2026-02-27 | 5,930.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,646.86 | 3,956 |
| 2026-02-26 | 6,070.00 | 6,070.00 | 5,930.00 | 5,930.00 | 5,694.88 | 6,305 |
| 2026-02-25 | 6,090.00 | 6,090.00 | 5,980.00 | 6,070.00 | 5,829.33 | 3,401 |
| 2026-02-24 | 6,000.00 | 6,080.00 | 5,920.00 | 6,030.00 | 5,790.92 | 10,997 |
| 2026-02-23 | 5,910.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,762.11 | 12,472 |
| 2026-02-20 | 5,990.00 | 5,990.00 | 5,880.00 | 5,900.00 | 5,666.07 | 10,757 |
| 2026-02-19 | 5,980.00 | 6,020.00 | 5,920.00 | 5,930.00 | 5,694.88 | 6,261 |
| 2026-02-13 | 5,850.00 | 6,060.00 | 5,830.00 | 5,990.00 | 5,752.50 | 23,017 |
| 2026-02-12 | 5,790.00 | 5,890.00 | 5,780.00 | 5,850.00 | 5,618.05 | 9,871 |
| 2026-02-11 | 5,740.00 | 5,790.00 | 5,690.00 | 5,750.00 | 5,522.02 | 7,765 |
| 2026-02-10 | 5,600.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,454.79 | 7,995 |
| 2026-02-09 | 5,790.00 | 5,790.00 | 5,620.00 | 5,630.00 | 5,406.78 | 9,511 |
| 2026-02-06 | 5,640.00 | 5,680.00 | 5,580.00 | 5,650.00 | 5,425.98 | 14,580 |
| 2026-02-05 | 5,680.00 | 5,790.00 | 5,660.00 | 5,680.00 | 5,454.79 | 14,411 |
| 2026-02-04 | 5,700.00 | 5,840.00 | 5,650.00 | 5,680.00 | 5,454.79 | 12,017 |
| 2026-02-03 | 5,800.00 | 5,800.00 | 5,620.00 | 5,700.00 | 5,474.00 | 4,881 |
| 2026-02-02 | 5,750.00 | 5,800.00 | 5,670.00 | 5,670.00 | 5,445.19 | 5,606 |
| 2026-01-30 | 5,860.00 | 5,860.00 | 5,690.00 | 5,790.00 | 5,560.43 | 12,827 |
| 2026-01-29 | 5,850.00 | 5,850.00 | 5,750.00 | 5,840.00 | 5,608.45 | 7,825 |
| 2026-01-28 | 6,000.00 | 6,000.00 | 5,810.00 | 5,820.00 | 5,589.24 | 11,813 |
| 2026-01-27 | 6,080.00 | 6,080.00 | 5,910.00 | 5,910.00 | 5,675.67 | 8,782 |
| 2026-01-26 | 5,770.00 | 6,090.00 | 5,750.00 | 6,080.00 | 5,838.93 | 34,211 |
| 2026-01-23 | 5,650.00 | 5,820.00 | 5,650.00 | 5,700.00 | 5,474.00 | 15,802 |
| 2026-01-22 | 5,680.00 | 5,710.00 | 5,630.00 | 5,680.00 | 5,454.79 | 12,757 |
| 2026-01-21 | 5,710.00 | 5,710.00 | 5,580.00 | 5,680.00 | 5,454.79 | 13,003 |
| 2026-01-20 | 5,640.00 | 5,710.00 | 5,540.00 | 5,710.00 | 5,483.60 | 10,329 |
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.