NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 26,450.00 | 26,850.00 | 26,000.00 | 26,800.00 | 26,800.00 | 48,327 |
| 2026-04-21 | 27,300.00 | 27,300.00 | 26,350.00 | 26,600.00 | 26,600.00 | 72,222 |
| 2026-04-20 | 27,400.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | 36,097 |
| 2026-04-17 | 28,050.00 | 28,050.00 | 27,150.00 | 27,350.00 | 27,350.00 | 45,417 |
| 2026-04-16 | 28,550.00 | 28,650.00 | 27,250.00 | 27,450.00 | 27,450.00 | 81,145 |
| 2026-04-15 | 26,300.00 | 30,650.00 | 26,150.00 | 28,650.00 | 28,650.00 | 287,524 |
| 2026-04-14 | 25,450.00 | 26,050.00 | 25,300.00 | 25,450.00 | 25,450.00 | 31,376 |
| 2026-04-13 | 25,100.00 | 25,400.00 | 24,600.00 | 25,250.00 | 25,250.00 | 25,140 |
| 2026-04-10 | 26,000.00 | 26,000.00 | 25,150.00 | 25,750.00 | 25,750.00 | 31,171 |
| 2026-04-09 | 26,000.00 | 26,250.00 | 25,450.00 | 25,600.00 | 25,600.00 | 23,291 |
| 2026-04-08 | 26,500.00 | 26,550.00 | 25,650.00 | 26,100.00 | 26,100.00 | 51,499 |
| 2026-04-07 | 25,350.00 | 26,150.00 | 24,850.00 | 25,650.00 | 25,650.00 | 30,123 |
| 2026-04-06 | 25,400.00 | 26,000.00 | 24,600.00 | 25,100.00 | 25,100.00 | 48,784 |
| 2026-04-03 | 26,550.00 | 26,950.00 | 25,500.00 | 25,700.00 | 25,700.00 | 53,559 |
| 2026-04-02 | 28,150.00 | 28,700.00 | 25,800.00 | 26,250.00 | 26,250.00 | 79,913 |
| 2026-04-01 | 27,100.00 | 28,200.00 | 27,050.00 | 27,900.00 | 27,900.00 | 46,382 |
| 2026-03-31 | 27,000.00 | 27,500.00 | 26,050.00 | 26,450.00 | 26,450.00 | 40,275 |
| 2026-03-30 | 27,600.00 | 27,950.00 | 27,050.00 | 27,500.00 | 27,500.00 | 31,666 |
| 2026-03-27 | 27,850.00 | 29,150.00 | 27,550.00 | 28,950.00 | 28,950.00 | 38,067 |
| 2026-03-26 | 29,450.00 | 30,150.00 | 28,550.00 | 28,550.00 | 28,550.00 | 48,400 |
| 2026-03-25 | 28,750.00 | 29,500.00 | 28,750.00 | 29,250.00 | 29,250.00 | 37,762 |
| 2026-03-24 | 28,550.00 | 28,850.00 | 27,750.00 | 28,650.00 | 28,650.00 | 35,954 |
| 2026-03-23 | 29,500.00 | 29,700.00 | 27,750.00 | 27,800.00 | 27,800.00 | 54,714 |
| 2026-03-20 | 30,450.00 | 31,150.00 | 29,500.00 | 30,900.00 | 30,900.00 | 53,074 |
| 2026-03-19 | 30,350.00 | 30,700.00 | 29,400.00 | 29,600.00 | 29,600.00 | 44,450 |
| 2026-03-18 | 29,250.00 | 30,750.00 | 29,150.00 | 30,350.00 | 30,350.00 | 72,965 |
| 2026-03-17 | 30,750.00 | 31,050.00 | 28,950.00 | 28,950.00 | 28,950.00 | 92,007 |
| 2026-03-16 | 30,600.00 | 30,650.00 | 29,700.00 | 30,300.00 | 30,300.00 | 50,319 |
| 2026-03-13 | 28,750.00 | 30,500.00 | 28,750.00 | 29,900.00 | 29,900.00 | 48,109 |
| 2026-03-12 | 29,250.00 | 30,500.00 | 29,250.00 | 29,850.00 | 29,850.00 | 20,863 |
| 2026-03-11 | 29,700.00 | 30,450.00 | 29,450.00 | 29,650.00 | 29,650.00 | 50,267 |
| 2026-03-10 | 29,900.00 | 30,300.00 | 28,700.00 | 29,500.00 | 29,500.00 | 60,157 |
| 2026-03-09 | 27,700.00 | 28,400.00 | 27,350.00 | 28,400.00 | 28,400.00 | 47,674 |
| 2026-03-06 | 28,450.00 | 29,950.00 | 28,450.00 | 29,800.00 | 29,800.00 | 39,215 |
| 2026-03-05 | 27,300.00 | 30,150.00 | 27,300.00 | 29,400.00 | 29,400.00 | 92,502 |
| 2026-03-04 | 28,650.00 | 29,350.00 | 25,950.00 | 26,350.00 | 26,350.00 | 145,435 |
| 2026-03-03 | 30,500.00 | 32,300.00 | 30,300.00 | 30,400.00 | 30,400.00 | 72,635 |
| 2026-02-27 | 31,350.00 | 33,150.00 | 31,100.00 | 32,050.00 | 32,050.00 | 73,771 |
| 2026-02-26 | 32,000.00 | 32,000.00 | 31,000.00 | 31,050.00 | 31,050.00 | 78,378 |
| 2026-02-25 | 33,500.00 | 33,600.00 | 31,400.00 | 32,100.00 | 32,100.00 | 57,174 |
| 2026-02-24 | 33,550.00 | 34,300.00 | 31,300.00 | 33,100.00 | 33,100.00 | 69,057 |
| 2026-02-23 | 31,500.00 | 32,850.00 | 31,200.00 | 32,850.00 | 32,850.00 | 66,794 |
| 2026-02-20 | 32,350.00 | 32,750.00 | 31,300.00 | 31,500.00 | 31,500.00 | 60,364 |
| 2026-02-19 | 31,950.00 | 32,950.00 | 31,200.00 | 32,650.00 | 32,650.00 | 53,952 |
| 2026-02-13 | 32,000.00 | 32,000.00 | 31,400.00 | 31,700.00 | 31,700.00 | 37,882 |
| 2026-02-12 | 32,850.00 | 32,900.00 | 31,800.00 | 32,300.00 | 32,300.00 | 44,056 |
| 2026-02-11 | 33,400.00 | 33,900.00 | 32,650.00 | 32,750.00 | 32,750.00 | 56,752 |
| 2026-02-10 | 32,150.00 | 33,350.00 | 31,850.00 | 32,950.00 | 32,950.00 | 70,222 |
| 2026-02-09 | 31,200.00 | 32,250.00 | 31,100.00 | 32,100.00 | 32,100.00 | 70,746 |
| 2026-02-06 | 30,700.00 | 31,450.00 | 30,000.00 | 30,850.00 | 30,850.00 | 102,619 |
| 2026-02-05 | 33,900.00 | 34,500.00 | 32,400.00 | 32,450.00 | 32,450.00 | 156,636 |
| 2026-02-04 | 33,800.00 | 34,550.00 | 33,550.00 | 33,650.00 | 33,650.00 | 92,864 |
| 2026-02-03 | 33,550.00 | 34,600.00 | 33,150.00 | 34,350.00 | 34,350.00 | 100,170 |
| 2026-02-02 | 35,000.00 | 35,250.00 | 32,800.00 | 33,200.00 | 33,200.00 | 191,505 |
| 2026-01-30 | 38,550.00 | 38,550.00 | 35,200.00 | 35,700.00 | 35,700.00 | 317,629 |
| 2026-01-29 | 35,000.00 | 35,600.00 | 34,100.00 | 35,500.00 | 35,500.00 | 171,013 |
| 2026-01-28 | 35,700.00 | 37,150.00 | 35,100.00 | 35,500.00 | 35,500.00 | 185,259 |
| 2026-01-27 | 35,300.00 | 36,300.00 | 35,000.00 | 35,850.00 | 35,850.00 | 120,391 |
| 2026-01-26 | 34,300.00 | 35,500.00 | 33,900.00 | 35,250.00 | 35,250.00 | 230,183 |
| 2026-01-23 | 33,550.00 | 34,500.00 | 33,000.00 | 34,150.00 | 34,150.00 | 166,604 |
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.