NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 18,040.00 | 18,100.00 | 17,610.00 | 17,750.00 | 17,750.00 | 41,232 |
| 2023-02-09 | 18,040.00 | 18,150.00 | 17,830.00 | 18,040.00 | 18,040.00 | 54,769 |
| 2023-02-08 | 18,280.00 | 18,280.00 | 17,840.00 | 18,040.00 | 18,040.00 | 40,410 |
| 2023-02-07 | 18,060.00 | 18,360.00 | 17,900.00 | 18,000.00 | 18,000.00 | 21,192 |
| 2023-02-06 | 18,600.00 | 18,600.00 | 18,020.00 | 18,120.00 | 18,120.00 | 37,945 |
| 2023-02-03 | 19,000.00 | 19,000.00 | 17,500.00 | 18,400.00 | 18,400.00 | 44,911 |
| 2023-02-02 | 18,800.00 | 19,050.00 | 18,410.00 | 18,750.00 | 18,750.00 | 36,701 |
| 2023-02-01 | 18,400.00 | 18,920.00 | 18,400.00 | 18,800.00 | 18,800.00 | 44,973 |
| 2023-01-31 | 18,340.00 | 18,470.00 | 18,230.00 | 18,420.00 | 18,420.00 | 20,351 |
| 2023-01-30 | 18,440.00 | 18,980.00 | 18,320.00 | 18,440.00 | 18,440.00 | 47,394 |
| 2023-01-27 | 18,200.00 | 18,700.00 | 18,190.00 | 18,520.00 | 18,520.00 | 52,524 |
| 2023-01-26 | 18,330.00 | 18,350.00 | 18,010.00 | 18,080.00 | 18,080.00 | 32,805 |
| 2023-01-25 | 17,600.00 | 18,340.00 | 17,600.00 | 18,310.00 | 18,310.00 | 49,875 |
| 2023-01-20 | 17,350.00 | 17,700.00 | 17,350.00 | 17,550.00 | 17,550.00 | 16,015 |
| 2023-01-19 | 17,350.00 | 17,700.00 | 17,350.00 | 17,550.00 | 17,550.00 | 25,281 |
| 2023-01-18 | 17,650.00 | 17,800.00 | 17,400.00 | 17,650.00 | 17,650.00 | 28,711 |
| 2023-01-17 | 18,100.00 | 18,450.00 | 17,400.00 | 17,800.00 | 17,800.00 | 64,447 |
| 2023-01-16 | 18,150.00 | 18,700.00 | 17,950.00 | 18,300.00 | 18,300.00 | 43,005 |
| 2023-01-13 | 18,550.00 | 18,550.00 | 18,000.00 | 18,100.00 | 18,100.00 | 17,727 |
| 2023-01-12 | 18,650.00 | 18,650.00 | 18,250.00 | 18,350.00 | 18,350.00 | 12,844 |
| 2023-01-11 | 18,200.00 | 18,600.00 | 18,200.00 | 18,450.00 | 18,450.00 | 25,906 |
| 2023-01-10 | 18,250.00 | 18,400.00 | 18,050.00 | 18,150.00 | 18,150.00 | 20,224 |
| 2023-01-09 | 18,000.00 | 18,400.00 | 18,000.00 | 18,250.00 | 18,250.00 | 18,259 |
| 2023-01-06 | 17,400.00 | 18,250.00 | 17,350.00 | 17,900.00 | 17,900.00 | 33,599 |
| 2023-01-05 | 17,700.00 | 18,150.00 | 17,550.00 | 17,600.00 | 17,600.00 | 29,946 |
| 2023-01-04 | 17,650.00 | 18,150.00 | 17,150.00 | 17,700.00 | 17,700.00 | 84,994 |
| 2023-01-03 | 19,000.00 | 19,350.00 | 17,500.00 | 17,750.00 | 17,750.00 | 135,960 |
| 2023-01-02 | 18,400.00 | 19,400.00 | 18,400.00 | 18,800.00 | 18,800.00 | 42,065 |
| 2022-12-29 | 18,700.00 | 18,950.00 | 18,300.00 | 18,950.00 | 18,950.00 | 23,483 |
| 2022-12-28 | 17,600.00 | 19,100.00 | 17,400.00 | 18,750.00 | 18,750.00 | 70,587 |
| 2022-12-27 | 17,250.00 | 17,850.00 | 17,250.00 | 17,600.00 | 17,600.00 | 45,924 |
| 2022-12-26 | 18,100.00 | 18,100.00 | 17,200.00 | 17,400.00 | 17,400.00 | 78,387 |
| 2022-12-23 | 18,400.00 | 18,600.00 | 18,050.00 | 18,100.00 | 18,100.00 | 32,318 |
| 2022-12-22 | 18,650.00 | 18,850.00 | 18,550.00 | 18,650.00 | 18,650.00 | 23,151 |
| 2022-12-21 | 19,000.00 | 19,400.00 | 18,650.00 | 18,650.00 | 18,650.00 | 34,773 |
| 2022-12-20 | 19,600.00 | 19,950.00 | 18,900.00 | 18,900.00 | 18,900.00 | 35,679 |
| 2022-12-19 | 20,050.00 | 20,150.00 | 19,650.00 | 19,700.00 | 19,700.00 | 21,813 |
| 2022-12-16 | 19,800.00 | 20,200.00 | 19,700.00 | 20,050.00 | 20,050.00 | 33,288 |
| 2022-12-15 | 20,750.00 | 22,350.00 | 20,100.00 | 20,300.00 | 20,300.00 | 283,503 |
| 2022-12-14 | 19,600.00 | 21,000.00 | 19,600.00 | 20,500.00 | 20,500.00 | 86,086 |
| 2022-12-13 | 19,350.00 | 20,000.00 | 19,350.00 | 19,600.00 | 19,600.00 | 22,015 |
| 2022-12-12 | 19,350.00 | 19,650.00 | 19,200.00 | 19,350.00 | 19,350.00 | 15,838 |
| 2022-12-09 | 19,450.00 | 19,450.00 | 18,850.00 | 19,350.00 | 19,350.00 | 11,982 |
| 2022-12-08 | 19,450.00 | 19,500.00 | 18,900.00 | 19,050.00 | 19,050.00 | 16,543 |
| 2022-12-07 | 18,800.00 | 19,500.00 | 18,800.00 | 19,250.00 | 19,250.00 | 14,000 |
| 2022-12-06 | 18,950.00 | 19,400.00 | 18,950.00 | 19,050.00 | 19,050.00 | 16,962 |
| 2022-12-05 | 19,350.00 | 19,750.00 | 18,900.00 | 19,300.00 | 19,300.00 | 34,421 |
| 2022-12-02 | 18,900.00 | 19,150.00 | 18,600.00 | 18,950.00 | 18,950.00 | 18,842 |
| 2022-12-01 | 19,000.00 | 19,700.00 | 18,600.00 | 18,750.00 | 18,750.00 | 48,451 |
| 2022-11-30 | 18,500.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | 13,773 |
| 2022-11-29 | 17,850.00 | 18,600.00 | 17,850.00 | 18,500.00 | 18,500.00 | 17,732 |
| 2022-11-28 | 18,950.00 | 18,950.00 | 18,050.00 | 18,150.00 | 18,150.00 | 66,125 |
| 2022-11-25 | 18,950.00 | 19,250.00 | 18,800.00 | 19,050.00 | 19,050.00 | 19,294 |
| 2022-11-24 | 19,200.00 | 19,400.00 | 18,800.00 | 19,050.00 | 19,050.00 | 43,800 |
| 2022-11-23 | 19,450.00 | 19,650.00 | 18,750.00 | 19,150.00 | 19,150.00 | 54,026 |
| 2022-11-22 | 20,150.00 | 20,150.00 | 19,400.00 | 19,450.00 | 19,450.00 | 24,158 |
| 2022-11-21 | 20,550.00 | 20,750.00 | 19,850.00 | 20,000.00 | 20,000.00 | 37,022 |
| 2022-11-18 | 21,000.00 | 21,400.00 | 20,700.00 | 20,750.00 | 20,750.00 | 23,138 |
| 2022-11-17 | 21,350.00 | 21,600.00 | 20,900.00 | 21,250.00 | 21,250.00 | 31,037 |
| 2022-11-16 | 22,000.00 | 22,150.00 | 21,500.00 | 21,550.00 | 21,550.00 | 19,529 |
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.