NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 17,510.00 | 17,980.00 | 17,430.00 | 17,430.00 | 17,430.00 | 26,290 |
| 2024-04-30 | 17,330.00 | 17,690.00 | 17,330.00 | 17,510.00 | 17,510.00 | 29,802 |
| 2024-04-29 | 17,180.00 | 17,550.00 | 17,180.00 | 17,430.00 | 17,430.00 | 17,187 |
| 2024-04-26 | 17,310.00 | 17,500.00 | 17,130.00 | 17,190.00 | 17,190.00 | 37,873 |
| 2024-04-25 | 17,500.00 | 17,580.00 | 17,240.00 | 17,300.00 | 17,300.00 | 30,744 |
| 2024-04-24 | 17,520.00 | 17,750.00 | 17,380.00 | 17,640.00 | 17,640.00 | 43,545 |
| 2024-04-23 | 17,680.00 | 17,750.00 | 17,320.00 | 17,510.00 | 17,510.00 | 29,041 |
| 2024-04-22 | 17,010.00 | 17,680.00 | 17,010.00 | 17,450.00 | 17,450.00 | 44,967 |
| 2024-04-19 | 17,390.00 | 17,390.00 | 16,650.00 | 16,940.00 | 16,940.00 | 54,329 |
| 2024-04-18 | 16,870.00 | 17,530.00 | 16,870.00 | 17,440.00 | 17,440.00 | 38,094 |
| 2024-04-17 | 17,100.00 | 17,370.00 | 16,800.00 | 16,860.00 | 16,860.00 | 46,074 |
| 2024-04-16 | 17,790.00 | 17,890.00 | 16,900.00 | 16,990.00 | 16,990.00 | 110,199 |
| 2024-04-15 | 18,220.00 | 18,300.00 | 17,720.00 | 17,910.00 | 17,910.00 | 75,261 |
| 2024-04-12 | 17,980.00 | 18,930.00 | 17,710.00 | 18,350.00 | 18,350.00 | 183,855 |
| 2024-04-11 | 17,890.00 | 17,960.00 | 17,410.00 | 17,790.00 | 17,790.00 | 92,470 |
| 2024-04-09 | 17,280.00 | 20,500.00 | 17,280.00 | 18,110.00 | 18,110.00 | 1,402,327 |
| 2024-04-08 | 17,490.00 | 17,870.00 | 17,100.00 | 17,380.00 | 17,380.00 | 51,508 |
| 2024-04-05 | 17,660.00 | 17,800.00 | 17,210.00 | 17,530.00 | 17,530.00 | 94,027 |
| 2024-04-04 | 18,360.00 | 18,390.00 | 17,940.00 | 17,960.00 | 17,960.00 | 71,054 |
| 2024-04-03 | 18,720.00 | 18,720.00 | 18,090.00 | 18,170.00 | 18,170.00 | 77,871 |
| 2024-04-02 | 19,370.00 | 19,530.00 | 18,630.00 | 18,710.00 | 18,710.00 | 108,129 |
| 2024-04-01 | 18,950.00 | 19,780.00 | 18,800.00 | 19,440.00 | 19,440.00 | 156,486 |
| 2024-03-29 | 19,750.00 | 20,100.00 | 18,600.00 | 18,600.00 | 18,600.00 | 286,149 |
| 2024-03-28 | 19,610.00 | 21,050.00 | 19,050.00 | 19,800.00 | 19,800.00 | 1,094,398 |
| 2024-03-27 | 18,650.00 | 22,400.00 | 18,650.00 | 19,830.00 | 19,830.00 | 3,602,866 |
| 2024-03-26 | 18,970.00 | 19,450.00 | 18,530.00 | 18,650.00 | 18,650.00 | 285,551 |
| 2024-03-25 | 18,260.00 | 20,050.00 | 18,020.00 | 18,910.00 | 18,910.00 | 1,409,416 |
| 2024-03-22 | 17,460.00 | 22,000.00 | 17,350.00 | 18,300.00 | 18,300.00 | 2,648,171 |
| 2024-03-21 | 17,330.00 | 17,690.00 | 17,330.00 | 17,460.00 | 17,460.00 | 32,113 |
| 2024-03-20 | 17,400.00 | 17,720.00 | 17,250.00 | 17,300.00 | 17,300.00 | 52,703 |
| 2024-03-19 | 17,550.00 | 17,640.00 | 17,220.00 | 17,490.00 | 17,490.00 | 40,106 |
| 2024-03-18 | 16,800.00 | 17,550.00 | 16,700.00 | 17,550.00 | 17,550.00 | 73,401 |
| 2024-03-15 | 16,950.00 | 17,000.00 | 16,740.00 | 16,740.00 | 16,740.00 | 40,253 |
| 2024-03-14 | 17,180.00 | 17,270.00 | 16,840.00 | 16,950.00 | 16,950.00 | 40,086 |
| 2024-03-13 | 16,780.00 | 17,390.00 | 16,780.00 | 16,990.00 | 16,990.00 | 82,689 |
| 2024-03-12 | 16,720.00 | 17,080.00 | 16,700.00 | 16,890.00 | 16,890.00 | 43,186 |
| 2024-03-11 | 17,170.00 | 17,620.00 | 16,840.00 | 16,950.00 | 16,950.00 | 53,427 |
| 2024-03-08 | 16,790.00 | 17,320.00 | 16,600.00 | 17,220.00 | 17,220.00 | 66,702 |
| 2024-03-07 | 16,910.00 | 17,280.00 | 16,570.00 | 16,570.00 | 16,570.00 | 68,311 |
| 2024-03-06 | 16,400.00 | 17,700.00 | 16,290.00 | 16,930.00 | 16,930.00 | 168,381 |
| 2024-03-05 | 16,500.00 | 16,940.00 | 16,340.00 | 16,470.00 | 16,470.00 | 42,051 |
| 2024-03-04 | 16,640.00 | 16,950.00 | 16,540.00 | 16,560.00 | 16,560.00 | 44,692 |
| 2024-02-29 | 16,800.00 | 16,950.00 | 16,600.00 | 16,640.00 | 16,640.00 | 36,866 |
| 2024-02-28 | 17,000.00 | 17,290.00 | 16,650.00 | 16,700.00 | 16,700.00 | 43,307 |
| 2024-02-27 | 17,210.00 | 17,480.00 | 16,900.00 | 16,900.00 | 16,900.00 | 46,853 |
| 2024-02-26 | 17,210.00 | 17,590.00 | 17,190.00 | 17,190.00 | 17,190.00 | 37,864 |
| 2024-02-23 | 17,310.00 | 17,840.00 | 17,130.00 | 17,230.00 | 17,230.00 | 71,945 |
| 2024-02-22 | 17,700.00 | 17,790.00 | 17,220.00 | 17,300.00 | 17,300.00 | 55,414 |
| 2024-02-21 | 18,200.00 | 18,380.00 | 17,700.00 | 17,700.00 | 17,700.00 | 55,839 |
| 2024-02-20 | 17,750.00 | 18,600.00 | 17,670.00 | 18,100.00 | 18,100.00 | 62,367 |
| 2024-02-19 | 17,400.00 | 18,190.00 | 17,400.00 | 17,860.00 | 17,860.00 | 66,216 |
| 2024-02-16 | 17,400.00 | 17,590.00 | 17,310.00 | 17,530.00 | 17,530.00 | 31,597 |
| 2024-02-15 | 17,170.00 | 17,470.00 | 17,010.00 | 17,400.00 | 17,400.00 | 48,182 |
| 2024-02-14 | 16,680.00 | 17,180.00 | 16,680.00 | 17,160.00 | 17,160.00 | 31,185 |
| 2024-02-13 | 17,080.00 | 17,300.00 | 16,860.00 | 17,180.00 | 17,180.00 | 37,826 |
| 2024-02-08 | 16,720.00 | 17,150.00 | 16,720.00 | 17,030.00 | 17,030.00 | 22,440 |
| 2024-02-07 | 17,230.00 | 17,230.00 | 16,750.00 | 16,820.00 | 16,820.00 | 29,316 |
| 2024-02-06 | 16,690.00 | 17,300.00 | 16,520.00 | 17,050.00 | 17,050.00 | 35,787 |
| 2024-02-05 | 17,140.00 | 17,140.00 | 16,600.00 | 16,720.00 | 16,720.00 | 48,544 |
| 2024-02-02 | 16,720.00 | 17,440.00 | 16,720.00 | 16,990.00 | 16,990.00 | 50,489 |
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.