NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 21,500.00 | 22,150.00 | 21,100.00 | 21,950.00 | 21,950.00 | 38,903 |
| 2022-11-14 | 21,000.00 | 22,100.00 | 20,800.00 | 21,500.00 | 21,500.00 | 60,988 |
| 2022-11-11 | 21,150.00 | 21,250.00 | 20,400.00 | 20,950.00 | 20,950.00 | 32,239 |
| 2022-11-10 | 20,700.00 | 21,100.00 | 20,550.00 | 20,550.00 | 20,550.00 | 19,355 |
| 2022-11-09 | 21,100.00 | 21,450.00 | 20,900.00 | 21,100.00 | 21,100.00 | 32,159 |
| 2022-11-08 | 20,700.00 | 21,100.00 | 20,400.00 | 20,900.00 | 20,900.00 | 32,386 |
| 2022-11-07 | 20,050.00 | 20,550.00 | 19,900.00 | 20,500.00 | 20,500.00 | 28,017 |
| 2022-11-04 | 20,250.00 | 20,250.00 | 19,900.00 | 20,050.00 | 20,050.00 | 16,987 |
| 2022-11-03 | 19,750.00 | 20,250.00 | 19,500.00 | 20,150.00 | 20,150.00 | 11,919 |
| 2022-11-02 | 19,550.00 | 20,300.00 | 19,500.00 | 20,150.00 | 20,150.00 | 34,909 |
| 2022-11-01 | 19,500.00 | 19,700.00 | 19,250.00 | 19,500.00 | 19,500.00 | 20,617 |
| 2022-10-31 | 19,650.00 | 19,800.00 | 19,200.00 | 19,500.00 | 19,500.00 | 18,423 |
| 2022-10-28 | 20,300.00 | 20,550.00 | 19,400.00 | 19,400.00 | 19,400.00 | 42,570 |
| 2022-10-27 | 19,800.00 | 20,000.00 | 19,450.00 | 19,800.00 | 19,800.00 | 22,318 |
| 2022-10-26 | 20,750.00 | 20,750.00 | 19,500.00 | 19,800.00 | 19,800.00 | 36,084 |
| 2022-10-25 | 20,300.00 | 20,500.00 | 19,850.00 | 20,000.00 | 20,000.00 | 30,834 |
| 2022-10-24 | 20,350.00 | 21,300.00 | 20,200.00 | 20,250.00 | 20,250.00 | 31,880 |
| 2022-10-21 | 20,650.00 | 20,900.00 | 20,150.00 | 20,150.00 | 20,150.00 | 25,912 |
| 2022-10-20 | 21,300.00 | 21,500.00 | 20,200.00 | 20,550.00 | 20,550.00 | 48,575 |
| 2022-10-19 | 21,200.00 | 21,700.00 | 21,000.00 | 21,200.00 | 21,200.00 | 52,883 |
| 2022-10-18 | 20,600.00 | 21,400.00 | 20,500.00 | 21,400.00 | 21,400.00 | 95,916 |
| 2022-10-17 | 20,150.00 | 20,500.00 | 19,600.00 | 20,350.00 | 20,350.00 | 48,271 |
| 2022-10-14 | 20,250.00 | 20,800.00 | 19,750.00 | 20,500.00 | 20,500.00 | 97,533 |
| 2022-10-13 | 19,850.00 | 20,800.00 | 19,650.00 | 20,050.00 | 20,050.00 | 214,478 |
| 2022-10-12 | 18,400.00 | 21,200.00 | 18,050.00 | 20,000.00 | 20,000.00 | 828,608 |
| 2022-10-11 | 17,750.00 | 17,750.00 | 16,350.00 | 16,950.00 | 16,950.00 | 56,493 |
| 2022-10-07 | 18,650.00 | 18,800.00 | 18,050.00 | 18,050.00 | 18,050.00 | 12,909 |
| 2022-10-06 | 17,650.00 | 18,800.00 | 17,650.00 | 18,650.00 | 18,650.00 | 40,324 |
| 2022-10-05 | 18,250.00 | 18,250.00 | 17,350.00 | 17,800.00 | 17,800.00 | 18,302 |
| 2022-10-04 | 17,650.00 | 17,750.00 | 17,300.00 | 17,700.00 | 17,700.00 | 25,388 |
| 2022-09-30 | 16,850.00 | 17,350.00 | 16,650.00 | 17,000.00 | 17,000.00 | 22,109 |
| 2022-09-29 | 17,500.00 | 18,250.00 | 17,300.00 | 17,450.00 | 17,450.00 | 34,750 |
| 2022-09-28 | 17,300.00 | 18,350.00 | 16,450.00 | 17,300.00 | 17,300.00 | 55,400 |
| 2022-09-27 | 16,950.00 | 17,750.00 | 16,050.00 | 17,750.00 | 17,750.00 | 63,085 |
| 2022-09-26 | 18,000.00 | 18,350.00 | 17,050.00 | 17,350.00 | 17,350.00 | 80,226 |
| 2022-09-23 | 19,500.00 | 19,850.00 | 18,550.00 | 18,650.00 | 18,650.00 | 69,000 |
| 2022-09-22 | 20,000.00 | 20,350.00 | 19,450.00 | 19,800.00 | 19,800.00 | 50,458 |
| 2022-09-21 | 20,600.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | 22,040 |
| 2022-09-20 | 20,500.00 | 21,000.00 | 20,400.00 | 20,700.00 | 20,700.00 | 24,156 |
| 2022-09-19 | 20,650.00 | 22,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | 53,259 |
| 2022-09-16 | 21,100.00 | 21,350.00 | 20,450.00 | 20,650.00 | 20,650.00 | 61,045 |
| 2022-09-15 | 22,000.00 | 22,000.00 | 21,250.00 | 21,400.00 | 21,400.00 | 32,444 |
| 2022-09-14 | 21,250.00 | 21,700.00 | 21,200.00 | 21,650.00 | 21,650.00 | 30,861 |
| 2022-09-13 | 22,300.00 | 22,700.00 | 22,000.00 | 22,050.00 | 22,050.00 | 32,628 |
| 2022-09-08 | 21,400.00 | 22,400.00 | 21,400.00 | 21,950.00 | 21,950.00 | 39,682 |
| 2022-09-07 | 21,550.00 | 21,750.00 | 21,100.00 | 21,150.00 | 21,150.00 | 35,267 |
| 2022-09-06 | 21,550.00 | 22,100.00 | 21,450.00 | 21,650.00 | 21,650.00 | 31,691 |
| 2022-09-05 | 22,600.00 | 22,750.00 | 21,500.00 | 21,500.00 | 21,500.00 | 64,096 |
| 2022-09-02 | 23,100.00 | 23,400.00 | 22,150.00 | 22,500.00 | 22,500.00 | 131,747 |
| 2022-09-01 | 22,450.00 | 27,050.00 | 21,750.00 | 23,350.00 | 23,350.00 | 1,321,281 |
| 2022-08-31 | 22,250.00 | 22,600.00 | 21,900.00 | 22,450.00 | 22,450.00 | 11,529 |
| 2022-08-30 | 21,900.00 | 22,450.00 | 21,650.00 | 22,250.00 | 22,250.00 | 19,612 |
| 2022-08-29 | 21,500.00 | 21,800.00 | 21,300.00 | 21,600.00 | 21,600.00 | 32,530 |
| 2022-08-26 | 22,300.00 | 22,700.00 | 22,000.00 | 22,350.00 | 22,350.00 | 14,553 |
| 2022-08-25 | 22,150.00 | 22,600.00 | 22,050.00 | 22,350.00 | 22,350.00 | 12,909 |
| 2022-08-24 | 21,800.00 | 22,400.00 | 21,800.00 | 22,150.00 | 22,150.00 | 27,718 |
| 2022-08-23 | 21,600.00 | 22,200.00 | 21,550.00 | 21,950.00 | 21,950.00 | 26,059 |
| 2022-08-22 | 23,200.00 | 23,200.00 | 22,050.00 | 22,250.00 | 22,250.00 | 66,943 |
| 2022-08-19 | 23,450.00 | 23,700.00 | 23,100.00 | 23,200.00 | 23,200.00 | 22,694 |
| 2022-08-18 | 23,650.00 | 23,750.00 | 23,250.00 | 23,500.00 | 23,500.00 | 17,751 |
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.