Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 130580.KQ stock page

Nice D&B Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-224,675.004,745.004,610.004,735.004,547.2610,478
2025-04-214,715.004,715.004,620.004,715.004,528.057,770
2025-04-184,610.004,720.004,555.004,715.004,528.058,605
2025-04-174,525.004,590.004,520.004,570.004,388.8011,788
2025-04-164,565.004,565.004,495.004,525.004,345.5917,518
2025-04-154,560.004,590.004,540.004,565.004,384.0014,728
2025-04-144,560.004,610.004,465.004,555.004,374.403,602
2025-04-114,505.004,570.004,485.004,560.004,379.2011,618
2025-04-104,510.004,555.004,455.004,530.004,350.3938,112
2025-04-094,545.004,545.004,395.004,500.004,321.5812,637
2025-04-084,500.004,595.004,500.004,550.004,369.6011,619
2025-04-074,620.004,620.004,420.004,500.004,321.5824,443
2025-04-044,700.004,700.004,540.004,660.004,475.247,570
2025-04-034,660.004,660.004,620.004,650.004,465.633,798
2025-04-024,720.004,720.004,645.004,680.004,494.445,366
2025-04-014,620.004,810.004,575.004,715.004,528.0516,558
2025-03-314,665.004,665.004,595.004,620.004,436.824,645
2025-03-284,785.004,785.004,665.004,665.004,480.047,504
2025-03-274,815.004,820.004,750.004,790.004,403.215,084
2025-03-264,740.004,855.004,725.004,815.004,426.1912,229
2025-03-254,700.004,740.004,700.004,740.004,357.2511,380
2025-03-244,725.004,745.004,645.004,700.004,320.4812,636
2025-03-214,760.004,760.004,700.004,725.004,343.466,370
2025-03-204,695.004,760.004,695.004,760.004,375.637,294
2025-03-194,690.004,720.004,675.004,720.004,338.864,916
2025-03-184,715.004,740.004,600.004,690.004,311.2811,776
2025-03-174,730.004,730.004,670.004,715.004,334.2710,382
2025-03-144,630.004,735.004,620.004,730.004,348.0563,097
2025-03-134,620.004,630.004,600.004,625.004,251.535,090
2025-03-124,575.004,620.004,575.004,620.004,246.944,712
2025-03-114,625.004,625.004,550.004,575.004,205.5721,131
2025-03-104,610.004,665.004,590.004,625.004,251.5314,838
2025-03-074,605.004,635.004,605.004,630.004,256.137,560
2025-03-064,615.004,630.004,565.004,605.004,233.1513,790
2025-03-054,660.004,665.004,615.004,630.004,256.131,732
2025-03-044,600.004,690.004,565.004,645.004,269.9218,404
2025-02-284,645.004,690.004,580.004,600.004,228.5511,163
2025-02-274,690.004,700.004,630.004,645.004,269.927,637
2025-02-264,685.004,690.004,670.004,690.004,311.281,879
2025-02-254,670.004,690.004,660.004,675.004,297.501,495
2025-02-244,665.004,695.004,625.004,670.004,292.907,802
2025-02-214,665.004,690.004,640.004,655.004,279.113,907
2025-02-204,645.004,660.004,645.004,645.004,269.924,368
2025-02-194,670.004,690.004,645.004,665.004,288.3013,577
2025-02-184,730.004,735.004,670.004,690.004,311.2810,416
2025-02-174,725.004,725.004,710.004,725.004,343.462,757
2025-02-144,725.004,725.004,700.004,725.004,343.462,494
2025-02-134,750.004,750.004,690.004,690.004,311.285,892
2025-02-124,750.004,750.004,720.004,735.004,352.651,144
2025-02-114,750.004,780.004,740.004,745.004,361.843,004
2025-02-104,775.004,775.004,735.004,750.004,366.444,542
2025-02-074,750.004,785.004,710.004,750.004,366.4416,018
2025-02-064,740.004,880.004,725.004,750.004,366.4411,962
2025-02-054,800.004,800.004,740.004,740.004,357.253,065
2025-02-044,750.004,790.004,740.004,780.004,394.028,883
2025-02-034,725.004,750.004,725.004,750.004,366.442,580
2025-01-314,740.004,780.004,725.004,750.004,366.448,906
2025-01-244,735.004,775.004,735.004,740.004,357.256,100
2025-01-234,740.004,795.004,740.004,745.004,361.8411,444
2025-01-224,750.004,795.004,735.004,750.004,366.445,372
← NewerPage 7 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30226.0000 KRW
2025-03-28205.0000 KRW
2023-12-27182.0000 KRW
2022-12-28182.0000 KRW
2021-12-29230.0000 KRW
2020-12-29200.0000 KRW
2019-12-27175.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.