Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5,630.00 | 5,700.00 | 5,560.00 | 5,580.00 | 5,358.76 | 10,769 |
| 2026-01-16 | 5,700.00 | 5,750.00 | 5,600.00 | 5,630.00 | 5,406.78 | 8,821 |
| 2026-01-15 | 5,800.00 | 5,800.00 | 5,580.00 | 5,740.00 | 5,512.41 | 18,816 |
| 2026-01-14 | 5,710.00 | 5,800.00 | 5,660.00 | 5,780.00 | 5,550.83 | 14,152 |
| 2026-01-13 | 5,710.00 | 5,720.00 | 5,620.00 | 5,710.00 | 5,483.60 | 14,574 |
| 2026-01-12 | 5,740.00 | 5,740.00 | 5,620.00 | 5,620.00 | 5,397.17 | 12,865 |
| 2026-01-09 | 5,790.00 | 5,790.00 | 5,620.00 | 5,620.00 | 5,397.17 | 12,702 |
| 2026-01-08 | 5,860.00 | 5,920.00 | 5,670.00 | 5,670.00 | 5,445.19 | 14,664 |
| 2026-01-07 | 5,950.00 | 5,950.00 | 5,860.00 | 5,860.00 | 5,627.66 | 6,177 |
| 2026-01-06 | 5,980.00 | 6,080.00 | 5,870.00 | 5,900.00 | 5,666.07 | 11,178 |
| 2026-01-05 | 6,170.00 | 6,260.00 | 5,950.00 | 6,030.00 | 5,790.92 | 14,930 |
| 2026-01-02 | 6,350.00 | 6,410.00 | 6,190.00 | 6,220.00 | 5,973.38 | 11,584 |
| 2025-12-30 | 6,580.00 | 6,580.00 | 6,100.00 | 6,410.00 | 6,155.85 | 16,916 |
| 2025-12-29 | 6,530.00 | 6,590.00 | 6,480.00 | 6,580.00 | 6,319.11 | 15,697 |
| 2025-12-26 | 6,410.00 | 6,590.00 | 6,370.00 | 6,590.00 | 6,328.71 | 33,312 |
| 2025-12-24 | 6,310.00 | 6,410.00 | 6,290.00 | 6,410.00 | 6,155.85 | 17,351 |
| 2025-12-23 | 6,220.00 | 6,340.00 | 6,160.00 | 6,310.00 | 6,059.81 | 19,465 |
| 2025-12-22 | 6,100.00 | 6,320.00 | 5,950.00 | 6,220.00 | 5,973.38 | 53,753 |
| 2025-12-19 | 6,060.00 | 6,110.00 | 6,010.00 | 6,100.00 | 5,858.14 | 3,185 |
| 2025-12-18 | 6,140.00 | 6,140.00 | 5,990.00 | 6,060.00 | 5,819.73 | 4,188 |
| 2025-12-17 | 5,930.00 | 6,150.00 | 5,900.00 | 6,140.00 | 5,896.55 | 12,799 |
| 2025-12-16 | 6,100.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,694.88 | 11,326 |
| 2025-12-15 | 6,060.00 | 6,190.00 | 6,010.00 | 6,100.00 | 5,858.14 | 10,763 |
| 2025-12-12 | 5,970.00 | 6,100.00 | 5,920.00 | 6,060.00 | 5,819.73 | 7,180 |
| 2025-12-11 | 6,000.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,733.29 | 2,739 |
| 2025-12-10 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,762.11 | 3,353 |
| 2025-12-09 | 5,990.00 | 5,990.00 | 5,870.00 | 5,990.00 | 5,752.50 | 6,329 |
| 2025-12-08 | 6,000.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,694.88 | 4,382 |
| 2025-12-05 | 6,090.00 | 6,100.00 | 5,920.00 | 6,000.00 | 5,762.11 | 6,979 |
| 2025-12-04 | 6,050.00 | 6,100.00 | 6,030.00 | 6,090.00 | 5,848.54 | 3,024 |
| 2025-12-03 | 6,020.00 | 6,070.00 | 6,000.00 | 6,050.00 | 5,810.12 | 15,566 |
| 2025-12-02 | 5,860.00 | 6,030.00 | 5,860.00 | 6,020.00 | 5,781.31 | 8,963 |
| 2025-12-01 | 5,900.00 | 5,900.00 | 5,830.00 | 5,860.00 | 5,627.66 | 5,948 |
| 2025-11-28 | 5,880.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,608.45 | 7,526 |
| 2025-11-27 | 5,880.00 | 5,900.00 | 5,810.00 | 5,820.00 | 5,589.24 | 19,285 |
| 2025-11-26 | 5,840.00 | 5,880.00 | 5,760.00 | 5,880.00 | 5,646.86 | 21,425 |
| 2025-11-25 | 5,800.00 | 5,840.00 | 5,740.00 | 5,840.00 | 5,608.45 | 9,036 |
| 2025-11-24 | 5,770.00 | 5,880.00 | 5,710.00 | 5,800.00 | 5,570.04 | 14,516 |
| 2025-11-21 | 5,740.00 | 6,310.00 | 5,690.00 | 5,770.00 | 5,541.22 | 75,049 |
| 2025-11-20 | 5,650.00 | 5,810.00 | 5,630.00 | 5,780.00 | 5,550.83 | 6,250 |
| 2025-11-19 | 5,620.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,425.98 | 3,857 |
| 2025-11-18 | 5,700.00 | 5,800.00 | 5,570.00 | 5,580.00 | 5,358.76 | 8,919 |
| 2025-11-17 | 5,790.00 | 5,810.00 | 5,700.00 | 5,700.00 | 5,474.00 | 5,532 |
| 2025-11-14 | 5,790.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,560.43 | 9,321 |
| 2025-11-13 | 5,770.00 | 5,800.00 | 5,770.00 | 5,790.00 | 5,560.43 | 5,039 |
| 2025-11-12 | 5,680.00 | 5,770.00 | 5,680.00 | 5,770.00 | 5,541.22 | 8,302 |
| 2025-11-11 | 5,640.00 | 5,700.00 | 5,610.00 | 5,680.00 | 5,454.79 | 5,968 |
| 2025-11-10 | 5,510.00 | 5,690.00 | 5,450.00 | 5,640.00 | 5,416.38 | 30,364 |
| 2025-11-07 | 5,520.00 | 5,610.00 | 5,450.00 | 5,510.00 | 5,291.53 | 11,232 |
| 2025-11-06 | 5,440.00 | 5,520.00 | 5,350.00 | 5,520.00 | 5,301.14 | 8,188 |
| 2025-11-05 | 5,420.00 | 5,420.00 | 5,310.00 | 5,370.00 | 5,157.08 | 5,275 |
| 2025-11-04 | 5,390.00 | 5,520.00 | 5,380.00 | 5,410.00 | 5,195.50 | 6,734 |
| 2025-11-03 | 5,710.00 | 5,710.00 | 5,370.00 | 5,390.00 | 5,176.29 | 15,722 |
| 2025-10-31 | 5,540.00 | 5,580.00 | 5,470.00 | 5,530.00 | 5,310.74 | 6,333 |
| 2025-10-30 | 5,570.00 | 5,580.00 | 5,520.00 | 5,540.00 | 5,320.34 | 6,062 |
| 2025-10-29 | 5,610.00 | 5,620.00 | 5,550.00 | 5,570.00 | 5,349.15 | 8,951 |
| 2025-10-28 | 5,560.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,349.15 | 3,725 |
| 2025-10-27 | 5,640.00 | 5,640.00 | 5,540.00 | 5,620.00 | 5,397.17 | 5,111 |
| 2025-10-24 | 5,680.00 | 5,680.00 | 5,580.00 | 5,640.00 | 5,416.38 | 6,649 |
| 2025-10-23 | 5,620.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,406.78 | 4,059 |
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.