Nice D&B Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5,490.00 | 5,740.00 | 5,380.00 | 5,450.00 | 5,450.00 | 25,715 |
| 2026-07-23 | 5,490.00 | 5,490.00 | 5,450.00 | 5,460.00 | 5,460.00 | 672 |
| 2026-07-22 | 5,420.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,390.00 | 3,783 |
| 2026-07-21 | 5,410.00 | 5,420.00 | 5,360.00 | 5,420.00 | 5,420.00 | 2,531 |
| 2026-07-20 | 5,480.00 | 5,480.00 | 5,390.00 | 5,410.00 | 5,410.00 | 3,507 |
| 2026-07-16 | 5,560.00 | 5,560.00 | 5,400.00 | 5,480.00 | 5,480.00 | 11,324 |
| 2026-07-15 | 5,540.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,560.00 | 2,601 |
| 2026-07-14 | 5,500.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,450.00 | 3,854 |
| 2026-07-13 | 5,520.00 | 5,550.00 | 5,490.00 | 5,500.00 | 5,500.00 | 4,666 |
| 2026-07-10 | 5,480.00 | 5,540.00 | 5,470.00 | 5,530.00 | 5,530.00 | 3,354 |
| 2026-07-09 | 5,580.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,470.00 | 5,393 |
| 2026-07-08 | 5,640.00 | 5,680.00 | 5,520.00 | 5,540.00 | 5,540.00 | 4,387 |
| 2026-07-07 | 5,630.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,640.00 | 2,176 |
| 2026-07-06 | 5,470.00 | 5,630.00 | 5,410.00 | 5,630.00 | 5,630.00 | 8,507 |
| 2026-07-03 | 5,550.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,470.00 | 6,165 |
| 2026-07-02 | 5,400.00 | 5,550.00 | 5,390.00 | 5,550.00 | 5,550.00 | 7,343 |
| 2026-07-01 | 5,440.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,400.00 | 4,434 |
| 2026-06-30 | 5,360.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,400.00 | 4,819 |
| 2026-06-29 | 5,260.00 | 5,410.00 | 5,210.00 | 5,360.00 | 5,360.00 | 9,776 |
| 2026-06-26 | 5,310.00 | 5,320.00 | 5,200.00 | 5,260.00 | 5,260.00 | 20,514 |
| 2026-06-25 | 5,300.00 | 5,310.00 | 5,220.00 | 5,310.00 | 5,310.00 | 2,018 |
| 2026-06-24 | 5,230.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,300.00 | 5,473 |
| 2026-06-23 | 5,340.00 | 5,390.00 | 5,230.00 | 5,230.00 | 5,230.00 | 11,386 |
| 2026-06-22 | 5,320.00 | 5,400.00 | 5,310.00 | 5,340.00 | 5,340.00 | 1,350 |
| 2026-06-19 | 5,500.00 | 5,500.00 | 5,280.00 | 5,320.00 | 5,320.00 | 6,374 |
| 2026-06-18 | 5,600.00 | 5,680.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,617 |
| 2026-06-17 | 5,550.00 | 5,640.00 | 5,540.00 | 5,570.00 | 5,570.00 | 3,440 |
| 2026-06-16 | 5,520.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | 7,446 |
| 2026-06-15 | 5,530.00 | 5,540.00 | 5,470.00 | 5,520.00 | 5,520.00 | 5,776 |
| 2026-06-12 | 5,390.00 | 5,530.00 | 5,360.00 | 5,520.00 | 5,520.00 | 12,128 |
| 2026-06-11 | 5,470.00 | 5,540.00 | 5,350.00 | 5,370.00 | 5,370.00 | 7,209 |
| 2026-06-10 | 5,410.00 | 5,490.00 | 5,350.00 | 5,470.00 | 5,470.00 | 5,309 |
| 2026-06-09 | 5,370.00 | 5,540.00 | 5,350.00 | 5,410.00 | 5,410.00 | 6,171 |
| 2026-06-08 | 5,490.00 | 5,510.00 | 5,290.00 | 5,370.00 | 5,370.00 | 8,976 |
| 2026-06-05 | 5,540.00 | 5,610.00 | 5,480.00 | 5,500.00 | 5,500.00 | 5,823 |
| 2026-06-04 | 5,510.00 | 5,580.00 | 5,510.00 | 5,540.00 | 5,540.00 | 4,915 |
| 2026-06-02 | 5,550.00 | 5,610.00 | 5,480.00 | 5,490.00 | 5,490.00 | 24,420 |
| 2026-06-01 | 5,600.00 | 5,650.00 | 5,470.00 | 5,510.00 | 5,510.00 | 15,969 |
| 2026-05-29 | 5,590.00 | 5,640.00 | 5,520.00 | 5,640.00 | 5,640.00 | 8,552 |
| 2026-05-28 | 5,500.00 | 5,600.00 | 5,490.00 | 5,590.00 | 5,590.00 | 19,962 |
| 2026-05-27 | 5,460.00 | 5,610.00 | 5,460.00 | 5,490.00 | 5,490.00 | 23,366 |
| 2026-05-26 | 5,460.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,450.00 | 11,382 |
| 2026-05-22 | 5,440.00 | 5,480.00 | 5,390.00 | 5,420.00 | 5,420.00 | 7,848 |
| 2026-05-21 | 5,370.00 | 5,450.00 | 5,270.00 | 5,440.00 | 5,440.00 | 7,925 |
| 2026-05-20 | 5,480.00 | 5,490.00 | 5,200.00 | 5,290.00 | 5,290.00 | 12,065 |
| 2026-05-19 | 5,480.00 | 5,480.00 | 5,350.00 | 5,390.00 | 5,390.00 | 5,070 |
| 2026-05-18 | 5,670.00 | 5,670.00 | 5,390.00 | 5,460.00 | 5,460.00 | 8,487 |
| 2026-05-15 | 5,380.00 | 5,690.00 | 5,360.00 | 5,570.00 | 5,570.00 | 28,495 |
| 2026-05-14 | 5,370.00 | 5,380.00 | 5,210.00 | 5,380.00 | 5,380.00 | 15,935 |
| 2026-05-13 | 5,490.00 | 5,540.00 | 5,280.00 | 5,320.00 | 5,320.00 | 15,423 |
| 2026-05-12 | 5,550.00 | 5,590.00 | 5,370.00 | 5,390.00 | 5,390.00 | 30,733 |
| 2026-05-11 | 5,540.00 | 5,650.00 | 5,530.00 | 5,550.00 | 5,550.00 | 4,283 |
| 2026-05-08 | 5,670.00 | 5,670.00 | 5,540.00 | 5,590.00 | 5,590.00 | 6,195 |
| 2026-05-07 | 5,620.00 | 5,700.00 | 5,530.00 | 5,560.00 | 5,560.00 | 9,540 |
| 2026-05-06 | 5,970.00 | 5,970.00 | 5,620.00 | 5,660.00 | 5,660.00 | 5,264 |
| 2026-05-04 | 5,710.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,580.00 | 4,407 |
| 2026-04-30 | 5,710.00 | 5,720.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,054 |
| 2026-04-29 | 5,760.00 | 5,760.00 | 5,620.00 | 5,700.00 | 5,700.00 | 7,399 |
| 2026-04-28 | 5,710.00 | 5,770.00 | 5,660.00 | 5,700.00 | 5,700.00 | 6,096 |
| 2026-04-27 | 5,760.00 | 5,775.00 | 5,680.00 | 5,710.00 | 5,710.00 | 3,838 |
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.