Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5,640.00 | 5,650.00 | 5,600.00 | 5,610.00 | 5,387.57 | 5,354 |
| 2025-10-21 | 5,640.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,406.78 | 8,649 |
| 2025-10-20 | 5,520.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,397.17 | 8,844 |
| 2025-10-17 | 5,650.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,301.14 | 7,279 |
| 2025-10-16 | 5,560.00 | 5,620.00 | 5,510.00 | 5,610.00 | 5,387.57 | 5,603 |
| 2025-10-15 | 5,430.00 | 5,640.00 | 5,430.00 | 5,560.00 | 5,339.55 | 4,734 |
| 2025-10-14 | 5,490.00 | 5,490.00 | 5,380.00 | 5,420.00 | 5,205.10 | 8,537 |
| 2025-10-13 | 5,550.00 | 5,550.00 | 5,410.00 | 5,450.00 | 5,233.91 | 5,160 |
| 2025-10-10 | 5,710.00 | 5,770.00 | 5,500.00 | 5,550.00 | 5,329.95 | 16,961 |
| 2025-10-02 | 5,600.00 | 5,800.00 | 5,600.00 | 5,760.00 | 5,531.62 | 21,189 |
| 2025-10-01 | 5,690.00 | 5,720.00 | 5,600.00 | 5,600.00 | 5,377.96 | 15,688 |
| 2025-09-30 | 5,810.00 | 5,810.00 | 5,620.00 | 5,680.00 | 5,454.79 | 30,236 |
| 2025-09-29 | 5,790.00 | 5,840.00 | 5,750.00 | 5,780.00 | 5,550.83 | 13,051 |
| 2025-09-26 | 5,920.00 | 5,920.00 | 5,700.00 | 5,790.00 | 5,560.43 | 15,826 |
| 2025-09-25 | 5,780.00 | 5,920.00 | 5,750.00 | 5,920.00 | 5,685.28 | 10,649 |
| 2025-09-24 | 5,780.00 | 5,810.00 | 5,700.00 | 5,800.00 | 5,570.04 | 7,819 |
| 2025-09-23 | 5,740.00 | 5,800.00 | 5,720.00 | 5,790.00 | 5,560.43 | 9,564 |
| 2025-09-22 | 5,860.00 | 5,860.00 | 5,710.00 | 5,740.00 | 5,512.41 | 12,098 |
| 2025-09-19 | 5,780.00 | 5,810.00 | 5,660.00 | 5,770.00 | 5,541.22 | 19,418 |
| 2025-09-18 | 5,700.00 | 5,800.00 | 5,690.00 | 5,750.00 | 5,522.02 | 11,012 |
| 2025-09-17 | 5,700.00 | 5,740.00 | 5,600.00 | 5,740.00 | 5,512.41 | 10,392 |
| 2025-09-16 | 5,630.00 | 6,080.00 | 5,460.00 | 5,700.00 | 5,474.00 | 156,758 |
| 2025-09-15 | 5,480.00 | 5,740.00 | 5,420.00 | 5,640.00 | 5,416.38 | 16,852 |
| 2025-09-12 | 5,570.00 | 5,570.00 | 5,450.00 | 5,480.00 | 5,262.72 | 17,664 |
| 2025-09-11 | 5,620.00 | 5,800.00 | 5,560.00 | 5,580.00 | 5,358.76 | 37,124 |
| 2025-09-10 | 5,460.00 | 5,740.00 | 5,460.00 | 5,650.00 | 5,425.98 | 42,369 |
| 2025-09-09 | 5,410.00 | 5,470.00 | 5,390.00 | 5,460.00 | 5,243.52 | 5,595 |
| 2025-09-08 | 5,380.00 | 5,395.00 | 5,360.00 | 5,390.00 | 5,176.29 | 2,481 |
| 2025-09-05 | 5,370.00 | 5,430.00 | 5,340.00 | 5,380.00 | 5,166.69 | 5,010 |
| 2025-09-04 | 5,350.00 | 5,410.00 | 5,270.00 | 5,370.00 | 5,157.08 | 15,856 |
| 2025-09-03 | 5,320.00 | 5,360.00 | 5,280.00 | 5,350.00 | 5,137.88 | 6,506 |
| 2025-09-02 | 5,280.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,109.07 | 7,266 |
| 2025-09-01 | 5,270.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,080.26 | 7,363 |
| 2025-08-29 | 5,310.00 | 5,430.00 | 5,310.00 | 5,370.00 | 5,157.08 | 2,973 |
| 2025-08-28 | 5,420.00 | 5,420.00 | 5,260.00 | 5,310.00 | 5,099.46 | 18,471 |
| 2025-08-27 | 5,490.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,147.48 | 6,279 |
| 2025-08-26 | 5,340.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,176.29 | 27,242 |
| 2025-08-25 | 5,490.00 | 5,490.00 | 5,360.00 | 5,390.00 | 5,176.29 | 16,707 |
| 2025-08-22 | 5,300.00 | 5,820.00 | 5,280.00 | 5,490.00 | 5,272.33 | 116,879 |
| 2025-08-21 | 5,200.00 | 5,280.00 | 5,170.00 | 5,270.00 | 5,061.05 | 12,128 |
| 2025-08-20 | 5,190.00 | 5,210.00 | 5,125.00 | 5,210.00 | 5,003.43 | 11,897 |
| 2025-08-19 | 5,180.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,003.43 | 6,937 |
| 2025-08-18 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 4,993.82 | 46,861 |
| 2025-08-14 | 5,420.00 | 5,420.00 | 5,360.00 | 5,400.00 | 5,185.89 | 5,071 |
| 2025-08-13 | 5,400.00 | 5,440.00 | 5,390.00 | 5,420.00 | 5,205.10 | 16,228 |
| 2025-08-12 | 5,430.00 | 5,490.00 | 5,360.00 | 5,400.00 | 5,185.89 | 9,055 |
| 2025-08-11 | 5,400.00 | 5,460.00 | 5,370.00 | 5,430.00 | 5,214.71 | 11,729 |
| 2025-08-08 | 5,440.00 | 5,450.00 | 5,330.00 | 5,400.00 | 5,185.89 | 11,566 |
| 2025-08-07 | 5,350.00 | 5,440.00 | 5,300.00 | 5,370.00 | 5,157.08 | 11,143 |
| 2025-08-06 | 5,320.00 | 5,420.00 | 5,140.00 | 5,350.00 | 5,137.88 | 59,750 |
| 2025-08-05 | 5,430.00 | 5,510.00 | 5,250.00 | 5,260.00 | 5,051.45 | 54,104 |
| 2025-08-04 | 5,400.00 | 5,490.00 | 5,360.00 | 5,430.00 | 5,214.71 | 12,992 |
| 2025-08-01 | 5,800.00 | 5,800.00 | 5,490.00 | 5,490.00 | 5,272.33 | 21,586 |
| 2025-07-31 | 5,630.00 | 5,880.00 | 5,550.00 | 5,810.00 | 5,579.64 | 23,392 |
| 2025-07-30 | 5,620.00 | 5,620.00 | 5,560.00 | 5,620.00 | 5,397.17 | 6,685 |
| 2025-07-29 | 5,570.00 | 5,610.00 | 5,430.00 | 5,590.00 | 5,368.36 | 11,327 |
| 2025-07-28 | 5,730.00 | 5,730.00 | 5,530.00 | 5,570.00 | 5,349.15 | 14,227 |
| 2025-07-25 | 5,670.00 | 5,910.00 | 5,650.00 | 5,730.00 | 5,502.81 | 14,696 |
| 2025-07-24 | 5,880.00 | 5,930.00 | 5,580.00 | 5,670.00 | 5,445.19 | 32,049 |
| 2025-07-23 | 5,830.00 | 6,000.00 | 5,770.00 | 5,880.00 | 5,646.86 | 53,665 |
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.