NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 20,000.00 | 20,200.00 | 18,980.00 | 19,070.00 | 19,070.00 | 149,869 |
| 2024-07-29 | 20,500.00 | 20,500.00 | 19,770.00 | 19,990.00 | 19,990.00 | 95,751 |
| 2024-07-26 | 19,630.00 | 20,650.00 | 19,630.00 | 20,250.00 | 20,250.00 | 183,991 |
| 2024-07-25 | 19,830.00 | 20,200.00 | 19,300.00 | 19,620.00 | 19,620.00 | 158,677 |
| 2024-07-24 | 20,600.00 | 21,100.00 | 20,250.00 | 20,250.00 | 20,250.00 | 143,337 |
| 2024-07-23 | 20,100.00 | 21,650.00 | 20,000.00 | 20,750.00 | 20,750.00 | 397,896 |
| 2024-07-22 | 20,800.00 | 20,800.00 | 19,900.00 | 20,100.00 | 20,100.00 | 163,387 |
| 2024-07-19 | 20,450.00 | 21,100.00 | 19,710.00 | 20,950.00 | 20,950.00 | 426,957 |
| 2024-07-18 | 18,960.00 | 21,900.00 | 18,710.00 | 21,250.00 | 21,250.00 | 1,647,541 |
| 2024-07-17 | 19,930.00 | 20,150.00 | 19,280.00 | 19,300.00 | 19,300.00 | 106,613 |
| 2024-07-16 | 20,000.00 | 20,500.00 | 19,430.00 | 19,960.00 | 19,960.00 | 169,893 |
| 2024-07-15 | 18,990.00 | 20,350.00 | 18,660.00 | 19,870.00 | 19,870.00 | 447,068 |
| 2024-07-12 | 18,730.00 | 19,200.00 | 18,660.00 | 18,800.00 | 18,800.00 | 80,996 |
| 2024-07-11 | 19,230.00 | 19,280.00 | 18,480.00 | 18,480.00 | 18,480.00 | 96,290 |
| 2024-07-10 | 19,270.00 | 19,540.00 | 19,010.00 | 19,220.00 | 19,220.00 | 78,975 |
| 2024-07-09 | 19,090.00 | 19,990.00 | 19,000.00 | 19,100.00 | 19,100.00 | 240,344 |
| 2024-07-08 | 19,410.00 | 19,410.00 | 18,710.00 | 18,920.00 | 18,920.00 | 84,420 |
| 2024-07-05 | 18,260.00 | 19,110.00 | 18,260.00 | 18,990.00 | 18,990.00 | 117,729 |
| 2024-07-04 | 18,370.00 | 18,880.00 | 18,180.00 | 18,310.00 | 18,310.00 | 77,503 |
| 2024-07-03 | 19,120.00 | 19,180.00 | 18,160.00 | 18,510.00 | 18,510.00 | 179,546 |
| 2024-07-02 | 19,480.00 | 20,400.00 | 18,920.00 | 19,130.00 | 19,130.00 | 474,142 |
| 2024-07-01 | 18,020.00 | 19,950.00 | 18,020.00 | 19,150.00 | 19,150.00 | 486,732 |
| 2024-06-28 | 19,000.00 | 19,000.00 | 18,250.00 | 18,250.00 | 18,250.00 | 63,479 |
| 2024-06-27 | 18,070.00 | 19,120.00 | 18,070.00 | 18,610.00 | 18,610.00 | 227,379 |
| 2024-06-26 | 17,900.00 | 18,570.00 | 17,900.00 | 18,130.00 | 18,130.00 | 57,765 |
| 2024-06-25 | 18,000.00 | 18,280.00 | 17,660.00 | 18,160.00 | 18,160.00 | 52,149 |
| 2024-06-24 | 18,580.00 | 18,780.00 | 17,950.00 | 18,060.00 | 18,060.00 | 90,882 |
| 2024-06-21 | 17,740.00 | 19,510.00 | 17,690.00 | 18,140.00 | 18,140.00 | 514,828 |
| 2024-06-20 | 18,050.00 | 18,400.00 | 17,600.00 | 17,740.00 | 17,740.00 | 47,540 |
| 2024-06-19 | 18,300.00 | 18,300.00 | 17,880.00 | 18,130.00 | 18,130.00 | 51,035 |
| 2024-06-18 | 18,050.00 | 18,590.00 | 17,680.00 | 18,300.00 | 18,300.00 | 172,802 |
| 2024-06-17 | 17,490.00 | 18,470.00 | 17,040.00 | 18,240.00 | 18,240.00 | 271,023 |
| 2024-06-14 | 16,550.00 | 17,770.00 | 16,480.00 | 17,330.00 | 17,330.00 | 212,513 |
| 2024-06-13 | 16,220.00 | 18,500.00 | 16,220.00 | 16,680.00 | 16,680.00 | 966,845 |
| 2024-06-12 | 16,010.00 | 16,880.00 | 16,010.00 | 16,210.00 | 16,210.00 | 92,618 |
| 2024-06-11 | 16,070.00 | 16,240.00 | 16,010.00 | 16,010.00 | 16,010.00 | 23,047 |
| 2024-06-10 | 16,180.00 | 16,390.00 | 16,040.00 | 16,100.00 | 16,100.00 | 24,406 |
| 2024-06-07 | 16,390.00 | 16,490.00 | 16,230.00 | 16,300.00 | 16,300.00 | 16,798 |
| 2024-06-05 | 16,360.00 | 16,400.00 | 16,100.00 | 16,390.00 | 16,390.00 | 35,023 |
| 2024-06-04 | 16,090.00 | 16,390.00 | 16,090.00 | 16,340.00 | 16,340.00 | 21,661 |
| 2024-06-03 | 16,180.00 | 16,380.00 | 16,140.00 | 16,160.00 | 16,160.00 | 36,256 |
| 2024-05-31 | 16,250.00 | 16,470.00 | 16,130.00 | 16,180.00 | 16,180.00 | 40,554 |
| 2024-05-30 | 16,340.00 | 17,190.00 | 16,210.00 | 16,320.00 | 16,320.00 | 110,323 |
| 2024-05-29 | 16,200.00 | 18,200.00 | 16,140.00 | 16,450.00 | 16,450.00 | 659,005 |
| 2024-05-28 | 16,090.00 | 16,650.00 | 16,000.00 | 16,200.00 | 16,200.00 | 54,253 |
| 2024-05-27 | 16,650.00 | 16,940.00 | 16,180.00 | 16,260.00 | 16,260.00 | 63,589 |
| 2024-05-24 | 16,720.00 | 16,860.00 | 16,600.00 | 16,720.00 | 16,720.00 | 29,298 |
| 2024-05-23 | 17,080.00 | 17,080.00 | 16,690.00 | 16,720.00 | 16,720.00 | 41,408 |
| 2024-05-22 | 16,990.00 | 17,140.00 | 16,810.00 | 17,080.00 | 17,080.00 | 39,724 |
| 2024-05-21 | 16,850.00 | 17,180.00 | 16,850.00 | 16,970.00 | 16,970.00 | 24,992 |
| 2024-05-20 | 17,120.00 | 17,370.00 | 16,970.00 | 16,980.00 | 16,980.00 | 23,708 |
| 2024-05-17 | 17,210.00 | 17,340.00 | 17,110.00 | 17,200.00 | 17,200.00 | 22,957 |
| 2024-05-16 | 17,490.00 | 17,680.00 | 17,270.00 | 17,300.00 | 17,300.00 | 38,409 |
| 2024-05-14 | 16,750.00 | 17,760.00 | 16,750.00 | 17,230.00 | 17,230.00 | 91,803 |
| 2024-05-13 | 16,790.00 | 16,950.00 | 16,650.00 | 16,670.00 | 16,670.00 | 30,356 |
| 2024-05-10 | 17,050.00 | 17,150.00 | 16,850.00 | 16,880.00 | 16,880.00 | 33,501 |
| 2024-05-09 | 17,570.00 | 17,570.00 | 16,950.00 | 17,040.00 | 17,040.00 | 34,007 |
| 2024-05-08 | 17,370.00 | 17,510.00 | 17,190.00 | 17,230.00 | 17,230.00 | 28,296 |
| 2024-05-07 | 17,430.00 | 17,650.00 | 17,320.00 | 17,370.00 | 17,370.00 | 25,788 |
| 2024-05-03 | 17,460.00 | 17,740.00 | 17,290.00 | 17,400.00 | 17,400.00 | 35,512 |
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.