NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 14,000.00 | 14,350.00 | 13,730.00 | 13,740.00 | 13,740.00 | 23,775 |
| 2026-07-21 | 14,120.00 | 14,390.00 | 13,740.00 | 13,740.00 | 13,740.00 | 45,733 |
| 2026-07-20 | 14,430.00 | 14,890.00 | 13,720.00 | 14,410.00 | 14,410.00 | 18,207 |
| 2026-07-16 | 15,300.00 | 15,680.00 | 14,400.00 | 14,890.00 | 14,890.00 | 14,066 |
| 2026-07-15 | 14,730.00 | 15,730.00 | 14,730.00 | 15,560.00 | 15,560.00 | 22,683 |
| 2026-07-14 | 15,210.00 | 15,220.00 | 14,250.00 | 14,530.00 | 14,530.00 | 33,425 |
| 2026-07-13 | 16,000.00 | 16,660.00 | 15,110.00 | 15,200.00 | 15,200.00 | 28,325 |
| 2026-07-10 | 15,400.00 | 16,600.00 | 15,400.00 | 16,120.00 | 16,120.00 | 27,671 |
| 2026-07-09 | 15,230.00 | 16,140.00 | 15,220.00 | 15,540.00 | 15,540.00 | 32,146 |
| 2026-07-08 | 16,220.00 | 16,880.00 | 15,320.00 | 15,490.00 | 15,490.00 | 31,767 |
| 2026-07-07 | 16,300.00 | 17,270.00 | 16,300.00 | 16,920.00 | 16,920.00 | 27,558 |
| 2026-07-06 | 16,710.00 | 17,100.00 | 16,130.00 | 16,690.00 | 16,690.00 | 15,790 |
| 2026-07-03 | 16,520.00 | 17,020.00 | 15,970.00 | 16,990.00 | 16,990.00 | 15,944 |
| 2026-07-02 | 16,780.00 | 17,270.00 | 16,120.00 | 16,490.00 | 16,490.00 | 22,578 |
| 2026-07-01 | 16,970.00 | 17,500.00 | 16,500.00 | 17,100.00 | 17,100.00 | 24,459 |
| 2026-06-30 | 17,650.00 | 17,680.00 | 16,400.00 | 17,020.00 | 17,020.00 | 18,909 |
| 2026-06-29 | 15,410.00 | 17,700.00 | 15,410.00 | 17,700.00 | 17,700.00 | 36,180 |
| 2026-06-26 | 16,350.00 | 16,350.00 | 15,200.00 | 15,760.00 | 15,760.00 | 39,068 |
| 2026-06-25 | 17,010.00 | 17,560.00 | 15,800.00 | 16,370.00 | 16,370.00 | 28,270 |
| 2026-06-24 | 16,750.00 | 17,870.00 | 16,640.00 | 17,310.00 | 17,310.00 | 36,871 |
| 2026-06-23 | 17,330.00 | 18,150.00 | 16,950.00 | 17,100.00 | 17,100.00 | 36,574 |
| 2026-06-22 | 17,630.00 | 17,860.00 | 17,010.00 | 17,700.00 | 17,700.00 | 24,837 |
| 2026-06-19 | 18,230.00 | 18,750.00 | 17,480.00 | 17,750.00 | 17,750.00 | 49,474 |
| 2026-06-18 | 19,400.00 | 19,400.00 | 18,260.00 | 18,470.00 | 18,470.00 | 40,080 |
| 2026-06-17 | 18,640.00 | 19,830.00 | 18,470.00 | 19,550.00 | 19,550.00 | 35,589 |
| 2026-06-16 | 18,790.00 | 19,340.00 | 18,430.00 | 18,820.00 | 18,820.00 | 24,815 |
| 2026-06-15 | 19,360.00 | 19,710.00 | 18,900.00 | 18,900.00 | 18,900.00 | 23,480 |
| 2026-06-12 | 19,280.00 | 19,780.00 | 19,000.00 | 19,220.00 | 19,220.00 | 27,214 |
| 2026-06-11 | 17,840.00 | 19,100.00 | 17,800.00 | 18,710.00 | 18,710.00 | 27,102 |
| 2026-06-10 | 18,310.00 | 19,110.00 | 17,600.00 | 18,300.00 | 18,300.00 | 38,590 |
| 2026-06-09 | 17,280.00 | 19,200.00 | 17,280.00 | 18,680.00 | 18,680.00 | 52,331 |
| 2026-06-08 | 17,650.00 | 18,570.00 | 17,320.00 | 17,430.00 | 17,430.00 | 45,679 |
| 2026-06-05 | 19,530.00 | 20,150.00 | 19,400.00 | 19,490.00 | 19,490.00 | 51,862 |
| 2026-06-04 | 20,100.00 | 21,300.00 | 19,680.00 | 19,680.00 | 19,680.00 | 51,866 |
| 2026-06-02 | 19,430.00 | 21,750.00 | 19,430.00 | 20,650.00 | 20,650.00 | 78,074 |
| 2026-06-01 | 20,700.00 | 20,850.00 | 19,490.00 | 20,100.00 | 20,100.00 | 90,243 |
| 2026-05-29 | 23,250.00 | 23,300.00 | 20,900.00 | 21,200.00 | 21,200.00 | 56,256 |
| 2026-05-28 | 23,050.00 | 23,050.00 | 21,500.00 | 22,300.00 | 22,300.00 | 45,155 |
| 2026-05-27 | 22,300.00 | 24,400.00 | 21,450.00 | 23,150.00 | 23,150.00 | 103,615 |
| 2026-05-26 | 23,800.00 | 24,000.00 | 22,350.00 | 22,900.00 | 22,900.00 | 53,978 |
| 2026-05-22 | 22,400.00 | 23,950.00 | 22,400.00 | 23,250.00 | 23,250.00 | 85,700 |
| 2026-05-21 | 22,800.00 | 23,200.00 | 21,000.00 | 22,400.00 | 22,400.00 | 228,528 |
| 2026-05-20 | 21,000.00 | 21,050.00 | 20,000.00 | 20,750.00 | 20,750.00 | 40,158 |
| 2026-05-19 | 20,700.00 | 21,800.00 | 20,300.00 | 21,550.00 | 21,550.00 | 35,242 |
| 2026-05-18 | 20,800.00 | 21,600.00 | 20,200.00 | 21,050.00 | 21,050.00 | 57,211 |
| 2026-05-15 | 23,350.00 | 23,650.00 | 20,950.00 | 21,550.00 | 21,550.00 | 105,267 |
| 2026-05-14 | 22,050.00 | 22,900.00 | 21,950.00 | 22,750.00 | 22,750.00 | 54,673 |
| 2026-05-13 | 23,000.00 | 23,150.00 | 22,050.00 | 22,350.00 | 22,350.00 | 51,119 |
| 2026-05-12 | 22,550.00 | 23,500.00 | 21,500.00 | 22,700.00 | 22,700.00 | 90,918 |
| 2026-05-11 | 23,600.00 | 23,900.00 | 22,700.00 | 22,950.00 | 22,950.00 | 53,499 |
| 2026-05-08 | 23,950.00 | 24,550.00 | 23,450.00 | 23,950.00 | 23,950.00 | 62,557 |
| 2026-05-07 | 24,400.00 | 24,450.00 | 23,750.00 | 23,750.00 | 23,750.00 | 44,399 |
| 2026-05-06 | 25,450.00 | 25,700.00 | 24,150.00 | 24,400.00 | 24,400.00 | 98,577 |
| 2026-05-04 | 26,350.00 | 26,500.00 | 25,350.00 | 25,500.00 | 25,500.00 | 50,841 |
| 2026-04-30 | 27,050.00 | 27,150.00 | 25,750.00 | 25,900.00 | 25,900.00 | 64,459 |
| 2026-04-29 | 27,300.00 | 27,500.00 | 26,850.00 | 26,950.00 | 26,950.00 | 22,536 |
| 2026-04-28 | 27,600.00 | 27,800.00 | 27,050.00 | 27,200.00 | 27,200.00 | 30,152 |
| 2026-04-27 | 27,800.00 | 28,400.00 | 27,550.00 | 27,650.00 | 27,650.00 | 39,126 |
| 2026-04-24 | 26,600.00 | 27,950.00 | 26,600.00 | 27,650.00 | 27,650.00 | 53,530 |
| 2026-04-23 | 26,700.00 | 27,400.00 | 26,100.00 | 26,900.00 | 26,900.00 | 49,876 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.