NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 16,190.00 | 16,320.00 | 16,120.00 | 16,170.00 | 16,170.00 | 7,945 |
| 2023-05-09 | 16,040.00 | 16,210.00 | 16,040.00 | 16,190.00 | 16,190.00 | 11,564 |
| 2023-05-08 | 16,300.00 | 16,600.00 | 16,110.00 | 16,180.00 | 16,180.00 | 29,373 |
| 2023-05-04 | 15,880.00 | 16,240.00 | 15,880.00 | 16,240.00 | 16,240.00 | 30,953 |
| 2023-05-03 | 15,760.00 | 16,080.00 | 15,760.00 | 15,950.00 | 15,950.00 | 15,668 |
| 2023-05-02 | 15,990.00 | 16,050.00 | 15,850.00 | 15,960.00 | 15,960.00 | 17,725 |
| 2023-04-28 | 16,010.00 | 16,170.00 | 15,820.00 | 15,990.00 | 15,990.00 | 43,032 |
| 2023-04-27 | 16,300.00 | 16,300.00 | 15,710.00 | 15,990.00 | 15,990.00 | 28,729 |
| 2023-04-26 | 15,990.00 | 16,490.00 | 15,990.00 | 16,050.00 | 16,050.00 | 29,800 |
| 2023-04-25 | 16,300.00 | 16,300.00 | 15,790.00 | 16,000.00 | 16,000.00 | 35,338 |
| 2023-04-24 | 16,200.00 | 16,550.00 | 16,040.00 | 16,040.00 | 16,040.00 | 26,051 |
| 2023-04-21 | 16,520.00 | 16,670.00 | 16,190.00 | 16,240.00 | 16,240.00 | 35,648 |
| 2023-04-20 | 16,930.00 | 17,080.00 | 16,570.00 | 16,570.00 | 16,570.00 | 52,227 |
| 2023-04-19 | 17,620.00 | 17,620.00 | 17,090.00 | 17,100.00 | 17,100.00 | 62,548 |
| 2023-04-18 | 17,510.00 | 17,850.00 | 17,300.00 | 17,470.00 | 17,470.00 | 47,736 |
| 2023-04-17 | 18,200.00 | 18,270.00 | 17,700.00 | 17,810.00 | 17,810.00 | 52,050 |
| 2023-04-14 | 18,130.00 | 19,180.00 | 18,000.00 | 18,350.00 | 18,350.00 | 136,143 |
| 2023-04-13 | 18,140.00 | 18,140.00 | 17,500.00 | 18,080.00 | 18,080.00 | 43,946 |
| 2023-04-12 | 18,240.00 | 18,240.00 | 17,650.00 | 18,000.00 | 18,000.00 | 78,870 |
| 2023-04-11 | 17,770.00 | 18,170.00 | 17,520.00 | 18,130.00 | 18,130.00 | 70,714 |
| 2023-04-10 | 17,680.00 | 17,940.00 | 17,230.00 | 17,870.00 | 17,870.00 | 127,504 |
| 2023-04-07 | 17,190.00 | 17,470.00 | 16,890.00 | 17,460.00 | 17,460.00 | 77,717 |
| 2023-04-06 | 17,350.00 | 17,570.00 | 16,970.00 | 17,040.00 | 17,040.00 | 79,979 |
| 2023-04-05 | 16,660.00 | 17,640.00 | 16,640.00 | 17,360.00 | 17,360.00 | 109,506 |
| 2023-04-04 | 16,200.00 | 16,900.00 | 16,010.00 | 16,840.00 | 16,840.00 | 63,470 |
| 2023-04-03 | 16,370.00 | 16,880.00 | 16,200.00 | 16,200.00 | 16,200.00 | 27,451 |
| 2023-03-31 | 16,640.00 | 16,710.00 | 16,410.00 | 16,500.00 | 16,500.00 | 35,586 |
| 2023-03-30 | 16,320.00 | 16,680.00 | 16,220.00 | 16,640.00 | 16,640.00 | 33,846 |
| 2023-03-29 | 16,700.00 | 16,880.00 | 16,320.00 | 16,320.00 | 16,320.00 | 52,207 |
| 2023-03-28 | 16,030.00 | 16,950.00 | 16,030.00 | 16,800.00 | 16,800.00 | 67,865 |
| 2023-03-27 | 16,290.00 | 16,300.00 | 15,690.00 | 16,070.00 | 16,070.00 | 35,491 |
| 2023-03-24 | 16,220.00 | 16,650.00 | 16,040.00 | 16,100.00 | 16,100.00 | 35,980 |
| 2023-03-23 | 16,360.00 | 16,900.00 | 16,160.00 | 16,470.00 | 16,470.00 | 47,513 |
| 2023-03-22 | 15,600.00 | 16,660.00 | 15,600.00 | 16,490.00 | 16,490.00 | 113,594 |
| 2023-03-21 | 15,880.00 | 15,930.00 | 15,490.00 | 15,570.00 | 15,570.00 | 21,041 |
| 2023-03-20 | 15,890.00 | 16,210.00 | 15,000.00 | 15,680.00 | 15,680.00 | 31,394 |
| 2023-03-17 | 15,640.00 | 16,100.00 | 15,380.00 | 15,880.00 | 15,880.00 | 32,652 |
| 2023-03-16 | 15,790.00 | 15,840.00 | 15,370.00 | 15,570.00 | 15,570.00 | 34,302 |
| 2023-03-15 | 15,880.00 | 16,300.00 | 15,700.00 | 15,840.00 | 15,840.00 | 33,837 |
| 2023-03-14 | 16,330.00 | 16,330.00 | 15,750.00 | 15,850.00 | 15,850.00 | 54,292 |
| 2023-03-13 | 16,540.00 | 16,550.00 | 16,080.00 | 16,320.00 | 16,320.00 | 34,595 |
| 2023-03-10 | 16,690.00 | 17,190.00 | 16,610.00 | 16,750.00 | 16,750.00 | 29,841 |
| 2023-03-09 | 16,710.00 | 17,250.00 | 16,400.00 | 17,100.00 | 17,100.00 | 43,365 |
| 2023-03-08 | 16,950.00 | 17,110.00 | 16,690.00 | 16,710.00 | 16,710.00 | 20,973 |
| 2023-03-07 | 16,620.00 | 17,120.00 | 16,620.00 | 16,990.00 | 16,990.00 | 35,888 |
| 2023-03-06 | 16,810.00 | 17,140.00 | 15,900.00 | 16,710.00 | 16,710.00 | 37,504 |
| 2023-03-03 | 16,850.00 | 17,090.00 | 16,770.00 | 16,860.00 | 16,860.00 | 14,965 |
| 2023-03-02 | 16,640.00 | 17,290.00 | 16,440.00 | 16,860.00 | 16,860.00 | 35,438 |
| 2023-02-28 | 16,600.00 | 16,790.00 | 16,500.00 | 16,500.00 | 16,500.00 | 35,924 |
| 2023-02-27 | 17,000.00 | 17,100.00 | 16,520.00 | 16,600.00 | 16,600.00 | 37,861 |
| 2023-02-24 | 17,110.00 | 17,190.00 | 16,940.00 | 16,970.00 | 16,970.00 | 34,429 |
| 2023-02-23 | 17,260.00 | 17,290.00 | 17,100.00 | 17,160.00 | 17,160.00 | 23,256 |
| 2023-02-22 | 17,580.00 | 17,580.00 | 17,100.00 | 17,210.00 | 17,210.00 | 37,140 |
| 2023-02-21 | 17,520.00 | 17,870.00 | 17,520.00 | 17,590.00 | 17,590.00 | 21,792 |
| 2023-02-20 | 17,170.00 | 17,830.00 | 17,120.00 | 17,720.00 | 17,720.00 | 40,933 |
| 2023-02-17 | 17,380.00 | 17,480.00 | 17,100.00 | 17,150.00 | 17,150.00 | 43,977 |
| 2023-02-16 | 17,450.00 | 17,950.00 | 17,450.00 | 17,600.00 | 17,600.00 | 31,967 |
| 2023-02-15 | 17,410.00 | 17,700.00 | 17,270.00 | 17,440.00 | 17,440.00 | 37,529 |
| 2023-02-14 | 17,510.00 | 17,860.00 | 17,360.00 | 17,430.00 | 17,430.00 | 28,405 |
| 2023-02-13 | 17,940.00 | 17,940.00 | 17,400.00 | 17,500.00 | 17,500.00 | 46,210 |
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.