NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 14,050.00 | 14,360.00 | 13,830.00 | 13,990.00 | 13,990.00 | 19,901 |
| 2023-08-03 | 13,940.00 | 14,110.00 | 13,680.00 | 14,050.00 | 14,050.00 | 28,384 |
| 2023-08-02 | 13,550.00 | 14,620.00 | 13,550.00 | 14,010.00 | 14,010.00 | 41,800 |
| 2023-08-01 | 13,570.00 | 13,910.00 | 13,310.00 | 13,750.00 | 13,750.00 | 21,173 |
| 2023-07-31 | 13,990.00 | 14,000.00 | 13,530.00 | 13,590.00 | 13,590.00 | 29,440 |
| 2023-07-28 | 13,360.00 | 13,950.00 | 13,090.00 | 13,840.00 | 13,840.00 | 42,242 |
| 2023-07-27 | 12,110.00 | 14,060.00 | 12,110.00 | 13,360.00 | 13,360.00 | 129,737 |
| 2023-07-26 | 13,220.00 | 13,230.00 | 12,010.00 | 12,440.00 | 12,440.00 | 66,400 |
| 2023-07-25 | 13,600.00 | 13,980.00 | 13,100.00 | 13,270.00 | 13,270.00 | 55,405 |
| 2023-07-24 | 13,670.00 | 15,000.00 | 13,230.00 | 13,720.00 | 13,720.00 | 168,401 |
| 2023-07-21 | 12,800.00 | 13,820.00 | 12,600.00 | 13,650.00 | 13,650.00 | 75,206 |
| 2023-07-20 | 12,830.00 | 12,970.00 | 12,580.00 | 12,820.00 | 12,820.00 | 29,479 |
| 2023-07-19 | 12,010.00 | 13,430.00 | 12,010.00 | 12,840.00 | 12,840.00 | 232,125 |
| 2023-07-18 | 12,300.00 | 12,420.00 | 11,900.00 | 11,970.00 | 11,970.00 | 48,692 |
| 2023-07-17 | 11,750.00 | 13,440.00 | 11,430.00 | 12,290.00 | 12,290.00 | 222,529 |
| 2023-07-14 | 12,220.00 | 12,350.00 | 11,500.00 | 11,970.00 | 11,970.00 | 54,116 |
| 2023-07-13 | 12,000.00 | 12,330.00 | 11,980.00 | 12,220.00 | 12,220.00 | 42,892 |
| 2023-07-12 | 12,310.00 | 12,510.00 | 11,970.00 | 12,000.00 | 12,000.00 | 67,020 |
| 2023-07-11 | 12,520.00 | 12,770.00 | 12,370.00 | 12,390.00 | 12,390.00 | 37,810 |
| 2023-07-10 | 12,780.00 | 12,970.00 | 12,400.00 | 12,510.00 | 12,510.00 | 35,233 |
| 2023-07-07 | 12,680.00 | 12,900.00 | 12,510.00 | 12,780.00 | 12,780.00 | 39,582 |
| 2023-07-06 | 13,050.00 | 13,360.00 | 12,690.00 | 12,800.00 | 12,800.00 | 53,525 |
| 2023-07-05 | 14,420.00 | 14,490.00 | 13,100.00 | 13,200.00 | 13,200.00 | 234,533 |
| 2023-07-04 | 14,720.00 | 14,850.00 | 14,400.00 | 14,530.00 | 14,530.00 | 26,693 |
| 2023-07-03 | 14,760.00 | 14,900.00 | 14,710.00 | 14,770.00 | 14,770.00 | 14,782 |
| 2023-06-30 | 14,710.00 | 14,970.00 | 14,670.00 | 14,760.00 | 14,760.00 | 12,433 |
| 2023-06-29 | 15,130.00 | 15,130.00 | 14,590.00 | 14,710.00 | 14,710.00 | 46,667 |
| 2023-06-28 | 15,150.00 | 15,310.00 | 15,080.00 | 15,140.00 | 15,140.00 | 13,661 |
| 2023-06-27 | 15,450.00 | 15,760.00 | 15,060.00 | 15,140.00 | 15,140.00 | 29,555 |
| 2023-06-26 | 15,120.00 | 15,450.00 | 15,120.00 | 15,420.00 | 15,420.00 | 13,920 |
| 2023-06-23 | 15,320.00 | 15,590.00 | 15,130.00 | 15,340.00 | 15,340.00 | 19,463 |
| 2023-06-22 | 15,580.00 | 15,760.00 | 15,300.00 | 15,420.00 | 15,420.00 | 26,835 |
| 2023-06-21 | 15,550.00 | 15,830.00 | 15,350.00 | 15,510.00 | 15,510.00 | 31,692 |
| 2023-06-20 | 15,560.00 | 15,650.00 | 15,350.00 | 15,520.00 | 15,520.00 | 22,748 |
| 2023-06-19 | 15,140.00 | 15,550.00 | 15,140.00 | 15,410.00 | 15,410.00 | 22,441 |
| 2023-06-16 | 15,080.00 | 15,270.00 | 15,010.00 | 15,170.00 | 15,170.00 | 14,073 |
| 2023-06-15 | 15,080.00 | 15,280.00 | 14,940.00 | 15,000.00 | 15,000.00 | 25,981 |
| 2023-06-14 | 15,550.00 | 15,550.00 | 15,000.00 | 15,070.00 | 15,070.00 | 57,205 |
| 2023-06-13 | 15,500.00 | 15,680.00 | 15,360.00 | 15,400.00 | 15,400.00 | 29,267 |
| 2023-06-12 | 15,490.00 | 15,590.00 | 15,360.00 | 15,440.00 | 15,440.00 | 20,773 |
| 2023-06-09 | 15,540.00 | 15,650.00 | 15,450.00 | 15,490.00 | 15,490.00 | 22,011 |
| 2023-06-08 | 15,650.00 | 15,700.00 | 15,450.00 | 15,450.00 | 15,450.00 | 23,856 |
| 2023-06-07 | 15,750.00 | 15,830.00 | 15,660.00 | 15,700.00 | 15,700.00 | 22,338 |
| 2023-06-05 | 15,920.00 | 16,090.00 | 15,620.00 | 15,810.00 | 15,810.00 | 26,142 |
| 2023-06-02 | 15,980.00 | 16,140.00 | 15,830.00 | 15,890.00 | 15,890.00 | 33,614 |
| 2023-06-01 | 15,840.00 | 16,050.00 | 15,610.00 | 15,960.00 | 15,960.00 | 40,276 |
| 2023-05-31 | 15,510.00 | 15,980.00 | 15,510.00 | 15,710.00 | 15,710.00 | 18,815 |
| 2023-05-30 | 15,800.00 | 16,000.00 | 15,640.00 | 15,700.00 | 15,700.00 | 22,909 |
| 2023-05-26 | 15,800.00 | 16,050.00 | 15,640.00 | 15,800.00 | 15,800.00 | 34,849 |
| 2023-05-25 | 15,750.00 | 15,900.00 | 15,600.00 | 15,760.00 | 15,760.00 | 23,858 |
| 2023-05-24 | 15,850.00 | 15,940.00 | 15,550.00 | 15,740.00 | 15,740.00 | 35,128 |
| 2023-05-23 | 15,550.00 | 15,980.00 | 15,500.00 | 15,750.00 | 15,750.00 | 39,724 |
| 2023-05-22 | 15,260.00 | 15,550.00 | 15,240.00 | 15,550.00 | 15,550.00 | 45,545 |
| 2023-05-19 | 15,550.00 | 15,680.00 | 15,140.00 | 15,220.00 | 15,220.00 | 135,677 |
| 2023-05-18 | 15,430.00 | 19,480.00 | 15,420.00 | 15,680.00 | 15,680.00 | 841,003 |
| 2023-05-17 | 14,810.00 | 15,450.00 | 14,810.00 | 15,420.00 | 15,420.00 | 38,999 |
| 2023-05-16 | 15,470.00 | 15,680.00 | 14,930.00 | 14,970.00 | 14,970.00 | 68,380 |
| 2023-05-15 | 15,950.00 | 16,100.00 | 15,450.00 | 15,620.00 | 15,620.00 | 38,891 |
| 2023-05-12 | 16,180.00 | 16,180.00 | 15,970.00 | 16,050.00 | 16,050.00 | 18,125 |
| 2023-05-11 | 16,200.00 | 16,370.00 | 16,150.00 | 16,180.00 | 16,180.00 | 14,393 |
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.