NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15,910.00 | 16,180.00 | 15,500.00 | 15,610.00 | 15,610.00 | 25,368 |
| 2026-10-20 | 15,520.00 | 16,020.00 | 15,110.00 | 15,470.00 | 15,470.00 | 20,013 |
| 2026-10-19 | 15,000.00 | 15,990.00 | 14,950.00 | 15,750.00 | 15,750.00 | 31,771 |
| 2026-10-16 | 13,880.00 | 15,440.00 | 13,880.00 | 15,100.00 | 15,100.00 | 58,725 |
| 2026-10-15 | 13,840.00 | 14,130.00 | 13,600.00 | 13,820.00 | 13,820.00 | 37,438 |
| 2026-10-14 | 14,700.00 | 14,890.00 | 14,310.00 | 14,450.00 | 14,450.00 | 23,415 |
| 2026-10-13 | 14,810.00 | 15,000.00 | 14,140.00 | 14,680.00 | 14,680.00 | 38,554 |
| 2026-10-12 | 16,580.00 | 16,580.00 | 15,160.00 | 15,200.00 | 15,200.00 | 108,631 |
| 2026-10-08 | 16,050.00 | 16,230.00 | 15,610.00 | 15,650.00 | 15,650.00 | 21,641 |
| 2026-10-07 | 16,520.00 | 16,520.00 | 16,050.00 | 16,070.00 | 16,070.00 | 20,787 |
| 2026-10-06 | 16,000.00 | 16,590.00 | 15,910.00 | 16,570.00 | 16,570.00 | 47,423 |
| 2026-10-02 | 16,280.00 | 16,450.00 | 15,840.00 | 15,980.00 | 15,980.00 | 30,675 |
| 2026-10-01 | 15,540.00 | 16,310.00 | 15,480.00 | 16,310.00 | 16,310.00 | 62,876 |
| 2026-09-30 | 15,490.00 | 15,890.00 | 15,250.00 | 15,700.00 | 15,700.00 | 35,555 |
| 2026-09-29 | 15,310.00 | 15,410.00 | 15,040.00 | 15,330.00 | 15,330.00 | 17,402 |
| 2026-09-28 | 15,530.00 | 15,800.00 | 15,100.00 | 15,460.00 | 15,460.00 | 42,962 |
| 2026-09-23 | 15,300.00 | 15,510.00 | 15,100.00 | 15,280.00 | 15,280.00 | 34,840 |
| 2026-09-22 | 15,340.00 | 15,600.00 | 15,130.00 | 15,190.00 | 15,190.00 | 90,160 |
| 2026-09-21 | 14,890.00 | 15,080.00 | 14,720.00 | 14,850.00 | 14,850.00 | 22,978 |
| 2026-09-18 | 15,330.00 | 15,330.00 | 14,880.00 | 14,880.00 | 14,880.00 | 93,962 |
| 2026-09-17 | 14,010.00 | 14,490.00 | 14,010.00 | 14,300.00 | 14,300.00 | 10,167 |
| 2026-09-16 | 14,130.00 | 14,560.00 | 13,940.00 | 14,120.00 | 14,120.00 | 16,338 |
| 2026-09-15 | 14,350.00 | 14,550.00 | 14,140.00 | 14,230.00 | 14,230.00 | 16,308 |
| 2026-09-14 | 14,350.00 | 14,440.00 | 14,030.00 | 14,320.00 | 14,320.00 | 27,275 |
| 2026-09-11 | 14,270.00 | 14,550.00 | 14,270.00 | 14,420.00 | 14,420.00 | 15,709 |
| 2026-09-10 | 14,650.00 | 14,750.00 | 14,280.00 | 14,530.00 | 14,530.00 | 28,889 |
| 2026-09-09 | 14,720.00 | 15,020.00 | 14,670.00 | 14,870.00 | 14,870.00 | 20,746 |
| 2026-09-08 | 15,160.00 | 15,210.00 | 14,770.00 | 14,790.00 | 14,790.00 | 37,182 |
| 2026-09-07 | 14,950.00 | 15,330.00 | 14,880.00 | 15,150.00 | 15,150.00 | 36,673 |
| 2026-09-04 | 15,090.00 | 15,240.00 | 14,850.00 | 15,160.00 | 15,160.00 | 57,342 |
| 2026-09-03 | 15,710.00 | 15,820.00 | 15,010.00 | 15,100.00 | 15,100.00 | 99,732 |
| 2026-09-02 | 17,060.00 | 17,760.00 | 15,870.00 | 16,050.00 | 16,050.00 | 357,504 |
| 2026-09-01 | 15,540.00 | 15,690.00 | 15,090.00 | 15,350.00 | 15,350.00 | 43,861 |
| 2026-08-31 | 16,500.00 | 16,500.00 | 15,420.00 | 15,690.00 | 15,690.00 | 125,799 |
| 2026-08-28 | 15,980.00 | 15,990.00 | 15,390.00 | 15,500.00 | 15,500.00 | 46,508 |
| 2026-08-27 | 16,040.00 | 16,280.00 | 15,900.00 | 16,000.00 | 16,000.00 | 47,342 |
| 2026-08-26 | 16,800.00 | 17,270.00 | 16,170.00 | 16,380.00 | 16,380.00 | 137,325 |
| 2026-08-25 | 16,350.00 | 16,360.00 | 14,860.00 | 15,500.00 | 15,500.00 | 98,125 |
| 2026-08-24 | 16,900.00 | 17,350.00 | 16,100.00 | 16,690.00 | 16,690.00 | 138,241 |
| 2026-08-21 | 18,100.00 | 18,140.00 | 16,410.00 | 16,690.00 | 16,690.00 | 209,922 |
| 2026-08-20 | 20,700.00 | 20,700.00 | 17,300.00 | 19,100.00 | 19,100.00 | 1,607,403 |
| 2026-08-19 | 15,960.00 | 16,260.00 | 15,580.00 | 15,940.00 | 15,940.00 | 11,658 |
| 2026-08-18 | 17,450.00 | 17,450.00 | 15,880.00 | 15,910.00 | 15,910.00 | 17,869 |
| 2026-08-14 | 17,080.00 | 17,430.00 | 16,710.00 | 17,000.00 | 17,000.00 | 13,861 |
| 2026-08-13 | 17,060.00 | 17,500.00 | 16,790.00 | 17,070.00 | 17,070.00 | 18,866 |
| 2026-08-12 | 17,420.00 | 17,430.00 | 16,870.00 | 16,950.00 | 16,950.00 | 19,961 |
| 2026-08-11 | 17,020.00 | 18,100.00 | 16,970.00 | 17,390.00 | 17,390.00 | 28,474 |
| 2026-08-10 | 15,660.00 | 17,440.00 | 15,660.00 | 17,100.00 | 17,100.00 | 28,598 |
| 2026-08-07 | 15,670.00 | 15,830.00 | 15,200.00 | 15,460.00 | 15,460.00 | 16,335 |
| 2026-08-06 | 15,900.00 | 15,940.00 | 15,160.00 | 15,670.00 | 15,670.00 | 17,984 |
| 2026-08-05 | 15,450.00 | 15,450.00 | 15,030.00 | 15,240.00 | 15,240.00 | 9,058 |
| 2026-08-04 | 14,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 23,797 |
| 2026-08-03 | 13,610.00 | 14,380.00 | 13,250.00 | 14,010.00 | 14,010.00 | 13,703 |
| 2026-07-31 | 12,440.00 | 13,710.00 | 12,440.00 | 13,710.00 | 13,710.00 | 33,015 |
| 2026-07-30 | 11,230.00 | 12,850.00 | 11,230.00 | 12,200.00 | 12,200.00 | 33,723 |
| 2026-07-29 | 13,700.00 | 13,700.00 | 11,880.00 | 12,300.00 | 12,300.00 | 57,636 |
| 2026-07-28 | 13,830.00 | 14,010.00 | 13,100.00 | 13,290.00 | 13,290.00 | 26,094 |
| 2026-07-27 | 14,290.00 | 14,730.00 | 13,750.00 | 14,100.00 | 14,100.00 | 15,072 |
| 2026-07-24 | 14,510.00 | 14,970.00 | 14,230.00 | 14,230.00 | 14,230.00 | 13,231 |
| 2026-07-23 | 13,770.00 | 14,830.00 | 13,770.00 | 14,660.00 | 14,660.00 | 23,980 |
Page 1 of 5 · 245 trading daysOlder →
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.