NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 17,280.00 | 17,450.00 | 16,410.00 | 16,720.00 | 16,720.00 | 104,258 |
| 2024-01-31 | 17,800.00 | 18,000.00 | 17,300.00 | 17,400.00 | 17,400.00 | 48,955 |
| 2024-01-30 | 17,660.00 | 18,200.00 | 17,660.00 | 17,900.00 | 17,900.00 | 45,405 |
| 2024-01-29 | 17,750.00 | 17,970.00 | 17,410.00 | 17,660.00 | 17,660.00 | 45,172 |
| 2024-01-26 | 17,130.00 | 17,810.00 | 17,130.00 | 17,550.00 | 17,550.00 | 41,347 |
| 2024-01-25 | 17,210.00 | 17,800.00 | 17,060.00 | 17,220.00 | 17,220.00 | 79,553 |
| 2024-01-24 | 17,820.00 | 17,920.00 | 17,300.00 | 17,360.00 | 17,360.00 | 62,358 |
| 2024-01-23 | 17,910.00 | 18,250.00 | 17,650.00 | 17,800.00 | 17,800.00 | 63,646 |
| 2024-01-22 | 17,800.00 | 18,220.00 | 17,730.00 | 17,980.00 | 17,980.00 | 61,527 |
| 2024-01-19 | 18,140.00 | 18,560.00 | 17,570.00 | 17,900.00 | 17,900.00 | 105,592 |
| 2024-01-18 | 18,370.00 | 18,830.00 | 18,120.00 | 18,120.00 | 18,120.00 | 80,790 |
| 2024-01-17 | 19,100.00 | 19,240.00 | 18,210.00 | 18,370.00 | 18,370.00 | 118,684 |
| 2024-01-16 | 20,050.00 | 20,450.00 | 19,100.00 | 19,150.00 | 19,150.00 | 179,398 |
| 2024-01-15 | 20,450.00 | 20,900.00 | 20,050.00 | 20,250.00 | 20,250.00 | 111,222 |
| 2024-01-12 | 22,300.00 | 22,350.00 | 20,750.00 | 20,800.00 | 20,800.00 | 167,439 |
| 2024-01-11 | 22,150.00 | 22,850.00 | 21,950.00 | 22,550.00 | 22,550.00 | 102,756 |
| 2024-01-10 | 22,050.00 | 22,550.00 | 21,400.00 | 22,150.00 | 22,150.00 | 110,041 |
| 2024-01-09 | 22,150.00 | 22,650.00 | 21,350.00 | 22,200.00 | 22,200.00 | 155,064 |
| 2024-01-08 | 23,050.00 | 23,350.00 | 22,200.00 | 22,250.00 | 22,250.00 | 230,626 |
| 2024-01-05 | 25,000.00 | 25,750.00 | 23,300.00 | 23,350.00 | 23,350.00 | 543,793 |
| 2024-01-04 | 23,050.00 | 25,500.00 | 22,700.00 | 25,150.00 | 25,150.00 | 925,189 |
| 2024-01-03 | 21,900.00 | 24,150.00 | 21,900.00 | 23,100.00 | 23,100.00 | 884,268 |
| 2024-01-02 | 21,400.00 | 22,100.00 | 21,000.00 | 21,850.00 | 21,850.00 | 104,338 |
| 2023-12-28 | 21,700.00 | 22,000.00 | 21,300.00 | 21,650.00 | 21,650.00 | 119,088 |
| 2023-12-27 | 20,500.00 | 22,650.00 | 20,500.00 | 22,000.00 | 22,000.00 | 435,488 |
| 2023-12-26 | 21,500.00 | 21,750.00 | 20,300.00 | 20,500.00 | 20,500.00 | 288,954 |
| 2023-12-22 | 22,500.00 | 23,450.00 | 22,200.00 | 22,200.00 | 22,200.00 | 210,108 |
| 2023-12-21 | 22,250.00 | 23,500.00 | 21,500.00 | 22,850.00 | 22,850.00 | 472,088 |
| 2023-12-20 | 23,550.00 | 24,850.00 | 22,000.00 | 22,450.00 | 22,450.00 | 1,709,443 |
| 2023-12-19 | 20,150.00 | 22,100.00 | 20,150.00 | 20,950.00 | 20,950.00 | 416,683 |
| 2023-12-18 | 20,100.00 | 21,350.00 | 19,900.00 | 20,450.00 | 20,450.00 | 176,705 |
| 2023-12-15 | 21,000.00 | 21,200.00 | 19,890.00 | 20,100.00 | 20,100.00 | 361,144 |
| 2023-12-14 | 22,500.00 | 22,700.00 | 21,500.00 | 22,050.00 | 22,050.00 | 353,865 |
| 2023-12-13 | 23,450.00 | 24,700.00 | 22,200.00 | 23,250.00 | 23,250.00 | 1,673,495 |
| 2023-12-12 | 23,100.00 | 24,950.00 | 21,600.00 | 21,750.00 | 21,750.00 | 1,919,294 |
| 2023-12-11 | 21,700.00 | 22,150.00 | 20,600.00 | 21,700.00 | 21,700.00 | 723,274 |
| 2023-12-08 | 22,650.00 | 24,000.00 | 20,200.00 | 21,900.00 | 21,900.00 | 3,455,410 |
| 2023-12-07 | 16,650.00 | 21,450.00 | 16,350.00 | 21,450.00 | 21,450.00 | 491,308 |
| 2023-12-06 | 16,910.00 | 16,920.00 | 16,480.00 | 16,530.00 | 16,530.00 | 23,725 |
| 2023-12-05 | 16,410.00 | 16,940.00 | 16,410.00 | 16,890.00 | 16,890.00 | 27,654 |
| 2023-12-04 | 16,700.00 | 16,950.00 | 16,340.00 | 16,530.00 | 16,530.00 | 25,552 |
| 2023-12-01 | 16,780.00 | 17,100.00 | 16,630.00 | 16,700.00 | 16,700.00 | 48,081 |
| 2023-11-30 | 16,580.00 | 16,950.00 | 16,580.00 | 16,780.00 | 16,780.00 | 18,253 |
| 2023-11-29 | 17,190.00 | 17,190.00 | 16,650.00 | 16,700.00 | 16,700.00 | 44,256 |
| 2023-11-28 | 17,100.00 | 17,300.00 | 16,920.00 | 17,100.00 | 17,100.00 | 23,121 |
| 2023-11-27 | 17,250.00 | 17,590.00 | 16,930.00 | 17,080.00 | 17,080.00 | 31,487 |
| 2023-11-24 | 17,750.00 | 17,810.00 | 17,250.00 | 17,250.00 | 17,250.00 | 26,325 |
| 2023-11-23 | 17,290.00 | 17,880.00 | 17,010.00 | 17,700.00 | 17,700.00 | 52,138 |
| 2023-11-22 | 17,400.00 | 17,400.00 | 16,870.00 | 17,060.00 | 17,060.00 | 26,076 |
| 2023-11-21 | 17,210.00 | 17,440.00 | 16,950.00 | 17,320.00 | 17,320.00 | 32,417 |
| 2023-11-20 | 17,100.00 | 17,600.00 | 17,000.00 | 17,160.00 | 17,160.00 | 46,249 |
| 2023-11-17 | 17,320.00 | 17,320.00 | 16,860.00 | 17,090.00 | 17,090.00 | 36,089 |
| 2023-11-16 | 17,300.00 | 17,390.00 | 16,830.00 | 17,300.00 | 17,300.00 | 39,824 |
| 2023-11-15 | 17,850.00 | 19,240.00 | 17,120.00 | 17,220.00 | 17,220.00 | 313,431 |
| 2023-11-14 | 15,980.00 | 18,170.00 | 15,980.00 | 17,900.00 | 17,900.00 | 175,902 |
| 2023-11-13 | 15,830.00 | 17,000.00 | 15,830.00 | 16,190.00 | 16,190.00 | 36,268 |
| 2023-11-10 | 16,300.00 | 16,300.00 | 15,640.00 | 15,870.00 | 15,870.00 | 26,294 |
| 2023-11-09 | 16,710.00 | 16,860.00 | 16,100.00 | 16,110.00 | 16,110.00 | 51,478 |
| 2023-11-08 | 16,690.00 | 17,000.00 | 16,510.00 | 16,710.00 | 16,710.00 | 29,277 |
| 2023-11-07 | 17,240.00 | 17,240.00 | 16,430.00 | 16,800.00 | 16,800.00 | 36,642 |
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.