Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,020.00 | 5,080.00 | 5,010.00 | 5,060.00 | 4,651.41 | 1,725 |
| 2024-10-24 | 5,010.00 | 5,110.00 | 4,985.00 | 4,985.00 | 4,582.46 | 13,935 |
| 2024-10-23 | 5,150.00 | 5,160.00 | 5,000.00 | 5,010.00 | 4,605.44 | 24,585 |
| 2024-10-22 | 5,160.00 | 5,170.00 | 5,070.00 | 5,090.00 | 4,678.98 | 5,107 |
| 2024-10-21 | 5,090.00 | 5,100.00 | 5,050.00 | 5,100.00 | 4,688.18 | 8,538 |
| 2024-10-18 | 5,100.00 | 5,150.00 | 5,070.00 | 5,090.00 | 4,678.98 | 1,900 |
| 2024-10-17 | 5,140.00 | 5,150.00 | 5,070.00 | 5,100.00 | 4,688.18 | 1,974 |
| 2024-10-16 | 5,170.00 | 5,170.00 | 5,090.00 | 5,100.00 | 4,688.18 | 4,960 |
| 2024-10-15 | 5,160.00 | 5,160.00 | 5,080.00 | 5,090.00 | 4,678.98 | 2,151 |
| 2024-10-14 | 5,160.00 | 5,170.00 | 5,070.00 | 5,120.00 | 4,706.56 | 1,619 |
| 2024-10-11 | 5,120.00 | 5,130.00 | 5,050.00 | 5,100.00 | 4,688.18 | 2,267 |
| 2024-10-10 | 5,150.00 | 5,160.00 | 5,040.00 | 5,050.00 | 4,642.21 | 9,127 |
| 2024-10-08 | 5,190.00 | 5,190.00 | 5,070.00 | 5,130.00 | 4,715.75 | 2,479 |
| 2024-10-07 | 5,140.00 | 5,160.00 | 5,130.00 | 5,130.00 | 4,715.75 | 3,357 |
| 2024-10-04 | 5,200.00 | 5,290.00 | 5,090.00 | 5,140.00 | 4,724.95 | 9,931 |
| 2024-10-02 | 5,220.00 | 5,220.00 | 5,060.00 | 5,190.00 | 4,770.91 | 2,911 |
| 2024-09-30 | 5,220.00 | 5,220.00 | 5,110.00 | 5,220.00 | 4,798.49 | 4,294 |
| 2024-09-27 | 5,160.00 | 5,220.00 | 5,110.00 | 5,200.00 | 4,780.10 | 1,642 |
| 2024-09-26 | 5,180.00 | 5,190.00 | 5,080.00 | 5,170.00 | 4,752.52 | 3,620 |
| 2024-09-25 | 5,240.00 | 5,250.00 | 5,120.00 | 5,180.00 | 4,761.72 | 2,991 |
| 2024-09-24 | 5,170.00 | 5,230.00 | 5,150.00 | 5,230.00 | 4,807.68 | 1,557 |
| 2024-09-23 | 5,150.00 | 5,220.00 | 5,120.00 | 5,180.00 | 4,761.72 | 5,136 |
| 2024-09-20 | 5,060.00 | 5,130.00 | 5,060.00 | 5,090.00 | 4,678.98 | 3,068 |
| 2024-09-19 | 5,090.00 | 5,140.00 | 5,030.00 | 5,060.00 | 4,651.41 | 1,097 |
| 2024-09-13 | 5,130.00 | 5,140.00 | 5,050.00 | 5,090.00 | 4,678.98 | 1,662 |
| 2024-09-12 | 5,050.00 | 5,120.00 | 5,010.00 | 5,100.00 | 4,688.18 | 976 |
| 2024-09-11 | 4,950.00 | 5,090.00 | 4,950.00 | 5,050.00 | 4,642.21 | 3,764 |
| 2024-09-10 | 4,955.00 | 5,030.00 | 4,935.00 | 4,940.00 | 4,541.10 | 3,834 |
| 2024-09-09 | 4,945.00 | 5,010.00 | 4,895.00 | 4,960.00 | 4,559.48 | 4,615 |
| 2024-09-06 | 5,030.00 | 5,100.00 | 4,725.00 | 5,000.00 | 4,596.25 | 7,102 |
| 2024-09-05 | 5,030.00 | 5,080.00 | 4,995.00 | 4,995.00 | 4,591.66 | 4,011 |
| 2024-09-04 | 5,040.00 | 5,100.00 | 4,980.00 | 4,980.00 | 4,577.87 | 5,940 |
| 2024-09-03 | 5,110.00 | 5,150.00 | 5,040.00 | 5,040.00 | 4,633.02 | 5,171 |
| 2024-09-02 | 5,100.00 | 5,120.00 | 5,020.00 | 5,050.00 | 4,642.21 | 4,803 |
| 2024-08-30 | 5,010.00 | 5,090.00 | 4,995.00 | 5,070.00 | 4,660.60 | 5,624 |
| 2024-08-29 | 5,070.00 | 5,070.00 | 4,995.00 | 5,010.00 | 4,605.44 | 2,200 |
| 2024-08-28 | 4,980.00 | 5,070.00 | 4,980.00 | 5,000.00 | 4,596.25 | 2,507 |
| 2024-08-27 | 5,000.00 | 5,070.00 | 5,000.00 | 5,000.00 | 4,596.25 | 3,128 |
| 2024-08-26 | 5,060.00 | 5,060.00 | 4,970.00 | 4,975.00 | 4,573.27 | 2,517 |
| 2024-08-23 | 4,925.00 | 5,050.00 | 4,925.00 | 4,985.00 | 4,582.46 | 11,788 |
| 2024-08-22 | 4,950.00 | 5,050.00 | 4,915.00 | 5,010.00 | 4,605.44 | 5,833 |
| 2024-08-21 | 4,925.00 | 4,950.00 | 4,895.00 | 4,950.00 | 4,550.29 | 3,534 |
| 2024-08-20 | 4,915.00 | 4,925.00 | 4,865.00 | 4,920.00 | 4,522.71 | 8,826 |
| 2024-08-19 | 4,835.00 | 4,950.00 | 4,835.00 | 4,910.00 | 4,513.52 | 4,782 |
| 2024-08-16 | 4,830.00 | 4,845.00 | 4,775.00 | 4,830.00 | 4,439.98 | 8,914 |
| 2024-08-14 | 4,810.00 | 4,870.00 | 4,770.00 | 4,770.00 | 4,384.82 | 5,110 |
| 2024-08-13 | 4,770.00 | 4,805.00 | 4,715.00 | 4,780.00 | 4,394.02 | 1,910 |
| 2024-08-12 | 4,735.00 | 4,830.00 | 4,735.00 | 4,785.00 | 4,398.61 | 1,777 |
| 2024-08-09 | 4,650.00 | 4,810.00 | 4,650.00 | 4,775.00 | 4,389.42 | 2,460 |
| 2024-08-08 | 4,665.00 | 4,755.00 | 4,640.00 | 4,640.00 | 4,265.32 | 3,664 |
| 2024-08-07 | 4,625.00 | 4,760.00 | 4,620.00 | 4,635.00 | 4,260.73 | 4,574 |
| 2024-08-06 | 4,585.00 | 4,715.00 | 4,585.00 | 4,605.00 | 4,233.15 | 8,952 |
| 2024-08-05 | 4,925.00 | 4,995.00 | 4,585.00 | 4,585.00 | 4,214.76 | 16,004 |
| 2024-08-02 | 4,990.00 | 4,990.00 | 4,885.00 | 4,925.00 | 4,527.31 | 5,227 |
| 2024-08-01 | 4,925.00 | 4,985.00 | 4,900.00 | 4,925.00 | 4,527.31 | 4,271 |
| 2024-07-31 | 4,910.00 | 4,945.00 | 4,895.00 | 4,925.00 | 4,527.31 | 3,322 |
| 2024-07-30 | 4,915.00 | 4,950.00 | 4,865.00 | 4,910.00 | 4,513.52 | 7,726 |
| 2024-07-29 | 4,995.00 | 5,000.00 | 4,910.00 | 4,915.00 | 4,518.12 | 17,777 |
| 2024-07-26 | 4,930.00 | 5,030.00 | 4,925.00 | 4,995.00 | 4,591.66 | 8,497 |
| 2024-07-25 | 4,955.00 | 4,995.00 | 4,930.00 | 4,935.00 | 4,536.50 | 12,658 |
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.