Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5,670.00 | 5,850.00 | 5,470.00 | 5,810.00 | 5,579.64 | 70,523 |
| 2025-07-21 | 5,800.00 | 5,800.00 | 5,600.00 | 5,610.00 | 5,387.57 | 21,894 |
| 2025-07-18 | 5,560.00 | 5,740.00 | 5,490.00 | 5,720.00 | 5,493.21 | 62,316 |
| 2025-07-17 | 5,510.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,339.55 | 3,520 |
| 2025-07-16 | 5,580.00 | 5,620.00 | 5,470.00 | 5,530.00 | 5,310.74 | 15,215 |
| 2025-07-15 | 5,530.00 | 5,590.00 | 5,510.00 | 5,530.00 | 5,310.74 | 4,879 |
| 2025-07-14 | 5,540.00 | 5,560.00 | 5,510.00 | 5,530.00 | 5,310.74 | 3,334 |
| 2025-07-11 | 5,540.00 | 5,600.00 | 5,440.00 | 5,520.00 | 5,301.14 | 21,475 |
| 2025-07-10 | 5,490.00 | 5,540.00 | 5,490.00 | 5,520.00 | 5,301.14 | 6,957 |
| 2025-07-09 | 5,450.00 | 5,520.00 | 5,440.00 | 5,490.00 | 5,272.33 | 6,386 |
| 2025-07-08 | 5,520.00 | 5,520.00 | 5,440.00 | 5,480.00 | 5,262.72 | 2,717 |
| 2025-07-07 | 5,550.00 | 5,550.00 | 5,440.00 | 5,490.00 | 5,272.33 | 5,440 |
| 2025-07-04 | 5,510.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,291.53 | 5,615 |
| 2025-07-03 | 5,490.00 | 5,520.00 | 5,480.00 | 5,510.00 | 5,291.53 | 5,403 |
| 2025-07-02 | 5,520.00 | 5,520.00 | 5,340.00 | 5,490.00 | 5,272.33 | 5,168 |
| 2025-07-01 | 5,500.00 | 5,500.00 | 5,410.00 | 5,450.00 | 5,233.91 | 7,007 |
| 2025-06-30 | 5,480.00 | 5,610.00 | 5,400.00 | 5,400.00 | 5,185.89 | 6,906 |
| 2025-06-27 | 5,520.00 | 5,580.00 | 5,510.00 | 5,510.00 | 5,291.53 | 2,535 |
| 2025-06-26 | 5,540.00 | 5,590.00 | 5,520.00 | 5,580.00 | 5,358.76 | 5,408 |
| 2025-06-25 | 5,470.00 | 5,560.00 | 5,450.00 | 5,540.00 | 5,320.34 | 15,207 |
| 2025-06-24 | 5,550.00 | 5,610.00 | 5,530.00 | 5,570.00 | 5,349.15 | 17,226 |
| 2025-06-23 | 5,560.00 | 5,570.00 | 5,440.00 | 5,540.00 | 5,320.34 | 4,836 |
| 2025-06-20 | 5,550.00 | 5,560.00 | 5,520.00 | 5,560.00 | 5,339.55 | 3,421 |
| 2025-06-19 | 5,480.00 | 5,550.00 | 5,480.00 | 5,550.00 | 5,329.95 | 10,650 |
| 2025-06-18 | 5,470.00 | 5,480.00 | 5,420.00 | 5,470.00 | 5,253.12 | 5,469 |
| 2025-06-17 | 5,470.00 | 5,510.00 | 5,250.00 | 5,470.00 | 5,253.12 | 10,575 |
| 2025-06-16 | 5,520.00 | 5,520.00 | 5,350.00 | 5,510.00 | 5,291.53 | 8,514 |
| 2025-06-13 | 5,540.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,291.53 | 12,793 |
| 2025-06-12 | 5,360.00 | 5,500.00 | 5,360.00 | 5,470.00 | 5,253.12 | 13,766 |
| 2025-06-11 | 5,310.00 | 5,360.00 | 5,300.00 | 5,360.00 | 5,147.48 | 8,290 |
| 2025-06-10 | 5,310.00 | 5,350.00 | 5,270.00 | 5,310.00 | 5,099.46 | 15,219 |
| 2025-06-09 | 5,290.00 | 5,320.00 | 5,280.00 | 5,300.00 | 5,089.86 | 13,367 |
| 2025-06-05 | 5,280.00 | 5,280.00 | 5,230.00 | 5,280.00 | 5,070.65 | 8,315 |
| 2025-06-04 | 5,240.00 | 5,280.00 | 5,170.00 | 5,250.00 | 5,041.84 | 6,492 |
| 2025-06-02 | 5,210.00 | 5,280.00 | 5,190.00 | 5,240.00 | 5,032.24 | 7,063 |
| 2025-05-30 | 5,070.00 | 5,230.00 | 5,050.00 | 5,220.00 | 5,013.03 | 19,635 |
| 2025-05-29 | 5,030.00 | 5,080.00 | 4,990.00 | 5,070.00 | 4,868.98 | 7,170 |
| 2025-05-28 | 5,010.00 | 5,060.00 | 4,985.00 | 5,030.00 | 4,830.56 | 4,843 |
| 2025-05-27 | 4,960.00 | 5,020.00 | 4,950.00 | 5,010.00 | 4,811.36 | 6,470 |
| 2025-05-26 | 4,965.00 | 4,980.00 | 4,940.00 | 4,950.00 | 4,753.74 | 4,201 |
| 2025-05-23 | 4,950.00 | 4,965.00 | 4,920.00 | 4,965.00 | 4,768.14 | 2,535 |
| 2025-05-22 | 4,935.00 | 4,955.00 | 4,890.00 | 4,955.00 | 4,758.54 | 4,979 |
| 2025-05-21 | 4,810.00 | 4,990.00 | 4,800.00 | 4,940.00 | 4,744.13 | 13,050 |
| 2025-05-20 | 4,790.00 | 4,845.00 | 4,765.00 | 4,805.00 | 4,614.49 | 5,960 |
| 2025-05-19 | 4,800.00 | 4,835.00 | 4,750.00 | 4,785.00 | 4,595.28 | 16,869 |
| 2025-05-16 | 4,915.00 | 4,915.00 | 4,790.00 | 4,800.00 | 4,609.68 | 11,533 |
| 2025-05-15 | 4,880.00 | 4,910.00 | 4,800.00 | 4,910.00 | 4,715.32 | 17,405 |
| 2025-05-14 | 5,040.00 | 5,080.00 | 4,760.00 | 4,880.00 | 4,686.51 | 43,309 |
| 2025-05-13 | 5,090.00 | 5,110.00 | 5,000.00 | 5,040.00 | 4,840.17 | 9,563 |
| 2025-05-12 | 5,000.00 | 5,070.00 | 4,990.00 | 5,050.00 | 4,849.77 | 7,083 |
| 2025-05-09 | 5,090.00 | 5,090.00 | 4,880.00 | 5,000.00 | 4,801.75 | 17,842 |
| 2025-05-08 | 4,910.00 | 5,090.00 | 4,910.00 | 5,040.00 | 4,840.17 | 29,113 |
| 2025-05-07 | 4,865.00 | 4,910.00 | 4,850.00 | 4,910.00 | 4,715.32 | 26,656 |
| 2025-05-02 | 4,830.00 | 4,870.00 | 4,830.00 | 4,865.00 | 4,672.11 | 11,626 |
| 2025-04-30 | 4,790.00 | 4,830.00 | 4,770.00 | 4,830.00 | 4,638.49 | 12,332 |
| 2025-04-29 | 4,785.00 | 4,810.00 | 4,785.00 | 4,790.00 | 4,600.08 | 8,167 |
| 2025-04-28 | 4,800.00 | 4,805.00 | 4,750.00 | 4,785.00 | 4,595.28 | 12,844 |
| 2025-04-25 | 4,750.00 | 4,800.00 | 4,730.00 | 4,785.00 | 4,595.28 | 10,625 |
| 2025-04-24 | 4,800.00 | 4,800.00 | 4,610.00 | 4,740.00 | 4,552.06 | 11,857 |
| 2025-04-23 | 4,710.00 | 4,810.00 | 4,700.00 | 4,765.00 | 4,576.07 | 20,588 |
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.