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
2025-01-214,790.004,845.004,740.004,750.004,366.443,656
2025-01-204,820.004,855.004,760.004,765.004,380.2313,410
2025-01-174,780.004,820.004,770.004,820.004,430.794,849
2025-01-164,785.004,805.004,775.004,780.004,394.022,562
2025-01-154,780.004,830.004,750.004,785.004,398.613,842
2025-01-144,780.004,835.004,770.004,780.004,394.022,635
2025-01-134,810.004,860.004,780.004,780.004,394.021,083
2025-01-104,805.004,850.004,785.004,785.004,398.614,932
2025-01-094,815.004,860.004,795.004,805.004,417.003,265
2025-01-084,840.004,850.004,790.004,820.004,430.794,575
2025-01-074,800.004,840.004,785.004,840.004,449.173,739
2025-01-064,855.004,860.004,780.004,800.004,412.405,045
2025-01-034,785.004,855.004,760.004,795.004,407.816,115
2025-01-024,820.004,820.004,760.004,785.004,398.618,082
2024-12-304,785.004,820.004,775.004,820.004,430.792,290
2024-12-274,780.004,860.004,740.004,785.004,398.615,909
2024-12-264,880.004,890.004,850.004,875.004,481.355,550
2024-12-244,835.004,900.004,835.004,880.004,485.942,077
2024-12-234,860.004,860.004,830.004,850.004,458.362,047
2024-12-204,860.004,870.004,845.004,845.004,453.778,277
2024-12-194,860.004,870.004,830.004,860.004,467.564,176
2024-12-184,860.004,895.004,850.004,860.004,467.566,260
2024-12-174,860.004,890.004,850.004,860.004,467.563,799
2024-12-164,860.004,895.004,855.004,855.004,462.967,836
2024-12-134,860.004,870.004,825.004,860.004,467.567,039
2024-12-124,860.004,875.004,835.004,860.004,467.5612,631
2024-12-114,860.004,890.004,840.004,865.004,472.158,440
2024-12-104,800.004,860.004,755.004,860.004,467.562,974
2024-12-094,835.004,890.004,740.004,800.004,412.4011,466
2024-12-065,010.005,010.004,830.004,905.004,508.927,599
2024-12-054,970.005,020.004,930.005,010.004,605.446,685
2024-12-044,870.005,040.004,870.004,960.004,559.486,851
2024-12-035,060.005,060.004,980.005,030.004,623.831,319
2024-12-025,060.005,060.004,945.005,060.004,651.415,764
2024-11-294,990.005,050.004,990.005,030.004,623.834,911
2024-11-284,960.005,060.004,960.005,060.004,651.412,978
2024-11-275,060.005,060.004,980.005,060.004,651.413,775
2024-11-265,080.005,100.004,965.005,060.004,651.415,370
2024-11-255,080.005,100.005,000.005,080.004,669.798,839
2024-11-225,090.005,090.005,010.005,080.004,669.7912,659
2024-11-214,985.005,070.004,985.005,060.004,651.411,190
2024-11-205,080.005,080.005,020.005,020.004,614.642,078
2024-11-195,100.005,200.005,020.005,080.004,669.794,064
2024-11-185,030.005,160.005,010.005,100.004,688.184,343
2024-11-155,100.005,130.004,965.005,070.004,660.6010,133
2024-11-145,050.005,100.004,960.005,100.004,688.182,638
2024-11-135,020.005,050.004,980.004,990.004,587.064,307
2024-11-124,985.005,060.004,955.005,030.004,623.836,684
2024-11-115,030.005,080.004,850.004,985.004,582.465,812
2024-11-085,010.005,080.005,010.005,080.004,669.793,836
2024-11-075,100.005,100.004,995.005,000.004,596.257,822
2024-11-065,100.005,110.005,080.005,090.004,678.981,427
2024-11-055,090.005,100.005,060.005,090.004,678.981,324
2024-11-045,040.005,100.004,995.005,050.004,642.218,443
2024-11-015,100.005,110.005,060.005,100.004,688.181,735
2024-10-315,090.005,110.005,050.005,100.004,688.182,292
2024-10-305,080.005,100.005,050.005,100.004,688.181,799
2024-10-295,060.005,100.004,995.005,010.004,605.445,496
2024-10-285,090.005,090.005,020.005,060.004,651.411,754
2024-10-255,020.005,080.005,010.005,060.004,651.411,725
← NewerPage 8 of 21 · 1,223 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.