NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 34,500.00 | 34,700.00 | 32,950.00 | 33,900.00 | 33,900.00 | 245,151 |
| 2026-01-21 | 34,850.00 | 35,350.00 | 32,600.00 | 34,200.00 | 34,200.00 | 231,938 |
| 2026-01-20 | 35,000.00 | 36,900.00 | 35,000.00 | 35,800.00 | 35,800.00 | 130,259 |
| 2026-01-19 | 36,100.00 | 36,300.00 | 34,850.00 | 35,000.00 | 35,000.00 | 127,542 |
| 2026-01-16 | 34,550.00 | 37,350.00 | 34,150.00 | 36,200.00 | 36,200.00 | 261,259 |
| 2026-01-15 | 34,900.00 | 35,250.00 | 33,950.00 | 35,000.00 | 35,000.00 | 129,671 |
| 2026-01-14 | 36,000.00 | 36,200.00 | 34,650.00 | 35,050.00 | 35,050.00 | 127,028 |
| 2026-01-13 | 37,300.00 | 37,500.00 | 35,750.00 | 35,850.00 | 35,850.00 | 189,903 |
| 2026-01-12 | 38,500.00 | 38,550.00 | 36,750.00 | 37,600.00 | 37,600.00 | 195,620 |
| 2026-01-09 | 39,000.00 | 39,100.00 | 37,950.00 | 38,650.00 | 38,650.00 | 132,571 |
| 2026-01-08 | 38,100.00 | 40,400.00 | 37,550.00 | 39,650.00 | 39,650.00 | 361,624 |
| 2026-01-07 | 36,850.00 | 37,450.00 | 36,050.00 | 36,800.00 | 36,800.00 | 109,529 |
| 2026-01-06 | 37,900.00 | 38,400.00 | 36,000.00 | 36,850.00 | 36,850.00 | 153,244 |
| 2026-01-05 | 36,750.00 | 38,050.00 | 35,750.00 | 37,600.00 | 37,600.00 | 130,127 |
| 2026-01-02 | 37,250.00 | 38,500.00 | 36,850.00 | 37,650.00 | 37,650.00 | 92,913 |
| 2025-12-30 | 38,250.00 | 38,250.00 | 37,150.00 | 37,550.00 | 37,550.00 | 83,317 |
| 2025-12-29 | 38,250.00 | 39,150.00 | 37,700.00 | 38,650.00 | 38,650.00 | 123,474 |
| 2025-12-26 | 38,300.00 | 38,450.00 | 36,850.00 | 37,200.00 | 37,200.00 | 181,677 |
| 2025-12-24 | 39,800.00 | 39,950.00 | 37,950.00 | 38,250.00 | 38,250.00 | 170,047 |
| 2025-12-23 | 40,250.00 | 40,800.00 | 39,400.00 | 39,600.00 | 39,600.00 | 187,609 |
| 2025-12-22 | 40,650.00 | 40,850.00 | 39,600.00 | 40,200.00 | 40,200.00 | 188,156 |
| 2025-12-19 | 41,900.00 | 42,000.00 | 39,900.00 | 40,600.00 | 40,600.00 | 304,873 |
| 2025-12-18 | 44,200.00 | 45,650.00 | 40,500.00 | 40,950.00 | 40,950.00 | 412,754 |
| 2025-12-17 | 50,000.00 | 50,200.00 | 44,700.00 | 45,200.00 | 45,200.00 | 393,056 |
| 2025-12-16 | 51,400.00 | 51,400.00 | 47,700.00 | 48,150.00 | 48,150.00 | 331,330 |
| 2025-12-15 | 53,300.00 | 53,900.00 | 49,400.00 | 50,500.00 | 50,500.00 | 470,595 |
| 2025-12-12 | 50,200.00 | 54,300.00 | 49,600.00 | 52,300.00 | 52,300.00 | 627,218 |
| 2025-12-11 | 51,500.00 | 53,500.00 | 49,800.00 | 50,600.00 | 50,600.00 | 773,893 |
| 2025-12-10 | 48,200.00 | 49,350.00 | 44,100.00 | 48,350.00 | 48,350.00 | 1,223,300 |
| 2025-12-09 | 39,800.00 | 43,500.00 | 39,650.00 | 42,900.00 | 42,900.00 | 436,094 |
| 2025-12-08 | 41,000.00 | 41,250.00 | 38,800.00 | 39,250.00 | 39,250.00 | 111,345 |
| 2025-12-05 | 41,800.00 | 42,050.00 | 39,450.00 | 40,150.00 | 40,150.00 | 166,511 |
| 2025-12-04 | 39,550.00 | 42,450.00 | 39,150.00 | 42,000.00 | 42,000.00 | 282,920 |
| 2025-12-03 | 42,900.00 | 43,050.00 | 38,500.00 | 39,550.00 | 39,550.00 | 371,401 |
| 2025-12-02 | 41,700.00 | 43,350.00 | 41,050.00 | 42,850.00 | 42,850.00 | 209,523 |
| 2025-12-01 | 40,350.00 | 41,250.00 | 39,400.00 | 41,100.00 | 41,100.00 | 188,707 |
| 2025-11-28 | 38,150.00 | 39,900.00 | 37,850.00 | 39,050.00 | 39,050.00 | 121,931 |
| 2025-11-27 | 37,100.00 | 38,950.00 | 36,700.00 | 38,100.00 | 38,100.00 | 154,765 |
| 2025-11-26 | 35,650.00 | 37,350.00 | 35,650.00 | 36,550.00 | 36,550.00 | 125,606 |
| 2025-11-25 | 36,100.00 | 37,250.00 | 34,850.00 | 35,350.00 | 35,350.00 | 110,452 |
| 2025-11-24 | 37,300.00 | 37,350.00 | 35,000.00 | 35,750.00 | 35,750.00 | 126,584 |
| 2025-11-21 | 37,050.00 | 37,950.00 | 36,650.00 | 37,100.00 | 37,100.00 | 73,566 |
| 2025-11-20 | 37,150.00 | 39,550.00 | 36,900.00 | 38,900.00 | 38,900.00 | 144,122 |
| 2025-11-19 | 39,100.00 | 39,200.00 | 36,650.00 | 37,150.00 | 37,150.00 | 177,229 |
| 2025-11-18 | 40,100.00 | 40,950.00 | 38,850.00 | 39,650.00 | 39,650.00 | 190,225 |
| 2025-11-17 | 39,850.00 | 41,100.00 | 38,950.00 | 39,350.00 | 39,350.00 | 150,735 |
| 2025-11-14 | 38,150.00 | 41,000.00 | 38,150.00 | 39,700.00 | 39,700.00 | 228,802 |
| 2025-11-13 | 38,200.00 | 42,400.00 | 37,200.00 | 39,300.00 | 39,300.00 | 572,835 |
| 2025-11-12 | 36,500.00 | 38,250.00 | 35,500.00 | 37,700.00 | 37,700.00 | 225,043 |
| 2025-11-11 | 37,500.00 | 37,500.00 | 35,300.00 | 35,700.00 | 35,700.00 | 224,553 |
| 2025-11-10 | 38,400.00 | 39,250.00 | 36,550.00 | 37,350.00 | 37,350.00 | 219,216 |
| 2025-11-07 | 39,350.00 | 40,500.00 | 38,350.00 | 38,850.00 | 38,850.00 | 155,492 |
| 2025-11-06 | 41,800.00 | 43,900.00 | 40,400.00 | 41,000.00 | 41,000.00 | 241,948 |
| 2025-11-05 | 44,150.00 | 45,200.00 | 40,450.00 | 41,200.00 | 41,200.00 | 448,794 |
| 2025-11-04 | 40,900.00 | 42,550.00 | 40,250.00 | 42,000.00 | 42,000.00 | 289,949 |
| 2025-11-03 | 40,550.00 | 41,100.00 | 39,050.00 | 40,700.00 | 40,700.00 | 203,177 |
| 2025-10-31 | 39,200.00 | 41,150.00 | 38,450.00 | 40,350.00 | 40,350.00 | 262,194 |
| 2025-10-30 | 39,300.00 | 39,700.00 | 37,500.00 | 38,850.00 | 38,850.00 | 175,510 |
| 2025-10-29 | 40,150.00 | 40,150.00 | 38,500.00 | 39,300.00 | 39,300.00 | 172,712 |
| 2025-10-28 | 42,350.00 | 42,900.00 | 39,650.00 | 40,050.00 | 40,050.00 | 244,411 |
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.