NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 16,900.00 | 17,160.00 | 16,340.00 | 17,120.00 | 17,120.00 | 54,803 |
| 2023-11-03 | 17,100.00 | 17,390.00 | 16,600.00 | 16,710.00 | 16,710.00 | 66,215 |
| 2023-11-02 | 16,320.00 | 17,900.00 | 16,250.00 | 16,900.00 | 16,900.00 | 203,440 |
| 2023-11-01 | 16,150.00 | 16,650.00 | 16,010.00 | 16,150.00 | 16,150.00 | 92,761 |
| 2023-10-31 | 16,640.00 | 17,490.00 | 15,870.00 | 16,150.00 | 16,150.00 | 194,955 |
| 2023-10-30 | 14,970.00 | 19,500.00 | 14,800.00 | 16,990.00 | 16,990.00 | 1,263,073 |
| 2023-10-27 | 14,770.00 | 15,480.00 | 14,770.00 | 15,000.00 | 15,000.00 | 25,467 |
| 2023-10-26 | 15,150.00 | 15,570.00 | 14,850.00 | 14,850.00 | 14,850.00 | 31,293 |
| 2023-10-25 | 15,720.00 | 15,990.00 | 15,500.00 | 15,580.00 | 15,580.00 | 24,475 |
| 2023-10-24 | 15,600.00 | 16,090.00 | 15,190.00 | 15,700.00 | 15,700.00 | 32,202 |
| 2023-10-23 | 15,800.00 | 16,160.00 | 15,210.00 | 15,340.00 | 15,340.00 | 37,250 |
| 2023-10-20 | 15,840.00 | 16,120.00 | 15,430.00 | 15,800.00 | 15,800.00 | 56,720 |
| 2023-10-19 | 16,900.00 | 17,300.00 | 16,000.00 | 16,030.00 | 16,030.00 | 73,291 |
| 2023-10-18 | 17,720.00 | 17,770.00 | 16,870.00 | 17,000.00 | 17,000.00 | 45,896 |
| 2023-10-17 | 17,970.00 | 18,700.00 | 17,700.00 | 17,720.00 | 17,720.00 | 37,025 |
| 2023-10-16 | 18,500.00 | 18,500.00 | 17,650.00 | 17,940.00 | 17,940.00 | 51,998 |
| 2023-10-13 | 19,440.00 | 19,440.00 | 18,420.00 | 18,530.00 | 18,530.00 | 53,063 |
| 2023-10-12 | 19,770.00 | 19,770.00 | 19,300.00 | 19,520.00 | 19,520.00 | 27,184 |
| 2023-10-11 | 18,900.00 | 19,600.00 | 18,900.00 | 19,200.00 | 19,200.00 | 43,501 |
| 2023-10-10 | 20,200.00 | 20,400.00 | 18,500.00 | 18,900.00 | 18,900.00 | 75,002 |
| 2023-10-06 | 19,410.00 | 21,350.00 | 19,400.00 | 20,050.00 | 20,050.00 | 190,131 |
| 2023-10-05 | 19,770.00 | 19,770.00 | 18,800.00 | 18,800.00 | 18,800.00 | 35,458 |
| 2023-10-04 | 20,400.00 | 20,400.00 | 18,980.00 | 19,250.00 | 19,250.00 | 74,580 |
| 2023-09-27 | 19,960.00 | 21,700.00 | 19,960.00 | 20,650.00 | 20,650.00 | 44,657 |
| 2023-09-26 | 20,500.00 | 20,700.00 | 19,950.00 | 20,400.00 | 20,400.00 | 53,081 |
| 2023-09-25 | 19,560.00 | 21,000.00 | 19,560.00 | 20,500.00 | 20,500.00 | 77,904 |
| 2023-09-22 | 20,250.00 | 21,000.00 | 19,960.00 | 20,000.00 | 20,000.00 | 72,935 |
| 2023-09-21 | 21,550.00 | 22,300.00 | 20,600.00 | 20,600.00 | 20,600.00 | 98,058 |
| 2023-09-20 | 21,850.00 | 22,350.00 | 21,150.00 | 22,300.00 | 22,300.00 | 73,411 |
| 2023-09-19 | 21,600.00 | 22,450.00 | 21,600.00 | 22,100.00 | 22,100.00 | 79,363 |
| 2023-09-18 | 21,550.00 | 22,100.00 | 21,000.00 | 21,800.00 | 21,800.00 | 99,345 |
| 2023-09-15 | 23,000.00 | 23,200.00 | 21,750.00 | 21,850.00 | 21,850.00 | 129,544 |
| 2023-09-14 | 22,600.00 | 23,000.00 | 21,950.00 | 22,750.00 | 22,750.00 | 149,844 |
| 2023-09-13 | 23,600.00 | 23,900.00 | 22,400.00 | 22,900.00 | 22,900.00 | 182,957 |
| 2023-09-12 | 25,150.00 | 25,750.00 | 23,500.00 | 23,750.00 | 23,750.00 | 336,875 |
| 2023-09-11 | 23,500.00 | 25,900.00 | 22,650.00 | 25,100.00 | 25,100.00 | 1,113,439 |
| 2023-09-08 | 23,500.00 | 25,400.00 | 22,650.00 | 23,600.00 | 23,600.00 | 873,712 |
| 2023-09-07 | 22,350.00 | 23,700.00 | 21,800.00 | 23,700.00 | 23,700.00 | 775,645 |
| 2023-09-06 | 19,490.00 | 24,550.00 | 19,140.00 | 23,400.00 | 23,400.00 | 3,532,631 |
| 2023-09-05 | 19,340.00 | 19,630.00 | 19,020.00 | 19,310.00 | 19,310.00 | 78,506 |
| 2023-09-04 | 18,620.00 | 19,700.00 | 18,250.00 | 19,350.00 | 19,350.00 | 178,646 |
| 2023-09-01 | 18,170.00 | 18,980.00 | 17,760.00 | 18,620.00 | 18,620.00 | 151,750 |
| 2023-08-31 | 18,160.00 | 19,480.00 | 17,700.00 | 18,130.00 | 18,130.00 | 535,049 |
| 2023-08-30 | 17,110.00 | 17,380.00 | 16,950.00 | 17,020.00 | 17,020.00 | 43,283 |
| 2023-08-29 | 16,850.00 | 17,220.00 | 16,660.00 | 16,990.00 | 16,990.00 | 57,507 |
| 2023-08-28 | 17,430.00 | 17,430.00 | 16,650.00 | 16,910.00 | 16,910.00 | 38,770 |
| 2023-08-25 | 16,980.00 | 17,610.00 | 16,970.00 | 17,120.00 | 17,120.00 | 32,909 |
| 2023-08-24 | 16,910.00 | 17,590.00 | 16,650.00 | 17,300.00 | 17,300.00 | 54,969 |
| 2023-08-23 | 17,830.00 | 17,970.00 | 16,880.00 | 16,920.00 | 16,920.00 | 81,050 |
| 2023-08-22 | 17,300.00 | 18,130.00 | 17,230.00 | 17,780.00 | 17,780.00 | 102,652 |
| 2023-08-21 | 17,110.00 | 17,700.00 | 17,110.00 | 17,190.00 | 17,190.00 | 72,653 |
| 2023-08-18 | 17,730.00 | 17,840.00 | 17,170.00 | 17,260.00 | 17,260.00 | 108,456 |
| 2023-08-17 | 18,760.00 | 18,760.00 | 17,570.00 | 18,000.00 | 18,000.00 | 164,864 |
| 2023-08-16 | 18,610.00 | 20,750.00 | 18,260.00 | 18,820.00 | 18,820.00 | 506,043 |
| 2023-08-14 | 19,430.00 | 19,560.00 | 18,620.00 | 19,000.00 | 19,000.00 | 187,013 |
| 2023-08-11 | 19,360.00 | 20,100.00 | 18,910.00 | 19,560.00 | 19,560.00 | 349,693 |
| 2023-08-10 | 18,050.00 | 22,250.00 | 17,830.00 | 19,540.00 | 19,540.00 | 2,355,242 |
| 2023-08-09 | 17,100.00 | 19,530.00 | 16,380.00 | 18,240.00 | 18,240.00 | 2,150,062 |
| 2023-08-08 | 18,250.00 | 19,920.00 | 16,600.00 | 16,710.00 | 16,710.00 | 1,674,996 |
| 2023-08-07 | 14,090.00 | 18,180.00 | 13,900.00 | 18,180.00 | 18,180.00 | 1,539,398 |
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.