NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 24,300.00 | 24,850.00 | 23,650.00 | 24,600.00 | 24,600.00 | 69,502 |
| 2022-05-19 | 22,900.00 | 24,650.00 | 22,800.00 | 24,300.00 | 24,300.00 | 112,776 |
| 2022-05-18 | 23,300.00 | 24,100.00 | 23,050.00 | 23,600.00 | 23,600.00 | 75,023 |
| 2022-05-17 | 21,400.00 | 23,900.00 | 21,150.00 | 23,500.00 | 23,500.00 | 137,433 |
| 2022-05-16 | 20,000.00 | 21,950.00 | 20,000.00 | 21,450.00 | 21,450.00 | 130,807 |
| 2022-05-13 | 19,700.00 | 20,300.00 | 19,700.00 | 20,100.00 | 20,100.00 | 31,219 |
| 2022-05-12 | 20,050.00 | 20,450.00 | 19,700.00 | 19,700.00 | 19,700.00 | 31,905 |
| 2022-05-11 | 20,100.00 | 20,550.00 | 20,000.00 | 20,300.00 | 20,300.00 | 20,070 |
| 2022-05-10 | 19,400.00 | 20,350.00 | 19,400.00 | 20,300.00 | 20,300.00 | 43,652 |
| 2022-05-09 | 20,450.00 | 20,500.00 | 19,800.00 | 20,350.00 | 20,350.00 | 28,702 |
| 2022-05-06 | 20,850.00 | 21,200.00 | 20,200.00 | 20,400.00 | 20,400.00 | 64,558 |
| 2022-05-04 | 22,150.00 | 22,700.00 | 21,100.00 | 21,300.00 | 21,300.00 | 62,914 |
| 2022-05-03 | 22,500.00 | 23,850.00 | 22,000.00 | 22,150.00 | 22,150.00 | 129,700 |
| 2022-05-02 | 22,250.00 | 23,000.00 | 22,150.00 | 22,650.00 | 22,650.00 | 18,708 |
| 2022-04-29 | 22,550.00 | 23,250.00 | 22,500.00 | 22,850.00 | 22,850.00 | 17,313 |
| 2022-04-28 | 23,200.00 | 23,350.00 | 22,350.00 | 22,550.00 | 22,550.00 | 25,237 |
| 2022-04-27 | 22,250.00 | 23,200.00 | 21,950.00 | 23,200.00 | 23,200.00 | 35,779 |
| 2022-04-26 | 22,650.00 | 23,200.00 | 22,400.00 | 22,800.00 | 22,800.00 | 35,968 |
| 2022-04-25 | 23,200.00 | 23,350.00 | 22,250.00 | 22,250.00 | 22,250.00 | 62,327 |
| 2022-04-22 | 23,600.00 | 23,700.00 | 23,150.00 | 23,700.00 | 23,700.00 | 42,063 |
| 2022-04-21 | 24,600.00 | 25,000.00 | 23,500.00 | 23,850.00 | 23,850.00 | 88,358 |
| 2022-04-20 | 24,800.00 | 25,450.00 | 24,450.00 | 24,750.00 | 24,750.00 | 65,400 |
| 2022-04-19 | 25,100.00 | 27,200.00 | 24,200.00 | 24,900.00 | 24,900.00 | 240,150 |
| 2022-04-18 | 24,650.00 | 25,650.00 | 24,300.00 | 25,150.00 | 25,150.00 | 63,035 |
| 2022-04-15 | 23,500.00 | 25,100.00 | 23,500.00 | 24,700.00 | 24,700.00 | 57,255 |
| 2022-04-14 | 24,550.00 | 24,650.00 | 23,500.00 | 24,000.00 | 24,000.00 | 67,180 |
| 2022-04-13 | 23,000.00 | 24,550.00 | 22,900.00 | 24,450.00 | 24,450.00 | 139,223 |
| 2022-04-12 | 22,550.00 | 23,200.00 | 22,400.00 | 22,900.00 | 22,900.00 | 50,563 |
| 2022-04-11 | 23,100.00 | 23,700.00 | 22,950.00 | 23,200.00 | 23,200.00 | 82,928 |
| 2022-04-08 | 21,500.00 | 23,600.00 | 21,500.00 | 23,100.00 | 23,100.00 | 193,189 |
| 2022-04-07 | 21,900.00 | 22,350.00 | 21,100.00 | 21,450.00 | 21,450.00 | 37,886 |
| 2022-04-06 | 22,150.00 | 22,350.00 | 21,550.00 | 22,100.00 | 22,100.00 | 33,280 |
| 2022-04-05 | 22,450.00 | 22,900.00 | 21,950.00 | 22,500.00 | 22,500.00 | 59,249 |
| 2022-04-04 | 20,850.00 | 22,250.00 | 20,850.00 | 22,200.00 | 22,200.00 | 54,615 |
| 2022-04-01 | 21,450.00 | 21,550.00 | 20,850.00 | 21,000.00 | 21,000.00 | 29,490 |
| 2022-03-31 | 21,500.00 | 21,950.00 | 21,250.00 | 21,450.00 | 21,450.00 | 24,016 |
| 2022-03-30 | 21,050.00 | 22,000.00 | 21,050.00 | 21,700.00 | 21,700.00 | 39,020 |
| 2022-03-29 | 20,650.00 | 21,900.00 | 20,300.00 | 21,350.00 | 21,350.00 | 71,663 |
| 2022-03-28 | 21,400.00 | 21,400.00 | 20,550.00 | 20,550.00 | 20,550.00 | 44,971 |
| 2022-03-25 | 21,300.00 | 21,600.00 | 21,150.00 | 21,400.00 | 21,400.00 | 25,467 |
| 2022-03-24 | 21,150.00 | 21,600.00 | 20,950.00 | 21,400.00 | 21,400.00 | 39,521 |
| 2022-03-23 | 21,600.00 | 22,150.00 | 21,400.00 | 21,550.00 | 21,550.00 | 31,631 |
| 2022-03-22 | 21,600.00 | 21,800.00 | 21,150.00 | 21,700.00 | 21,700.00 | 20,752 |
| 2022-03-21 | 22,150.00 | 22,600.00 | 21,350.00 | 21,650.00 | 21,650.00 | 87,698 |
| 2022-03-18 | 21,750.00 | 22,050.00 | 21,250.00 | 21,900.00 | 21,900.00 | 32,295 |
| 2022-03-17 | 21,200.00 | 21,750.00 | 21,000.00 | 21,750.00 | 21,750.00 | 70,780 |
| 2022-03-16 | 20,900.00 | 21,050.00 | 20,500.00 | 20,900.00 | 20,900.00 | 37,374 |
| 2022-03-15 | 20,300.00 | 20,600.00 | 20,000.00 | 20,300.00 | 20,300.00 | 32,010 |
| 2022-03-14 | 21,350.00 | 21,350.00 | 20,050.00 | 20,300.00 | 20,300.00 | 46,587 |
| 2022-03-11 | 20,550.00 | 21,200.00 | 20,100.00 | 21,200.00 | 21,200.00 | 50,288 |
| 2022-03-10 | 20,300.00 | 21,200.00 | 20,300.00 | 20,550.00 | 20,550.00 | 78,103 |
| 2022-03-08 | 19,300.00 | 24,150.00 | 19,300.00 | 20,300.00 | 20,300.00 | 762,917 |
| 2022-03-07 | 20,000.00 | 20,000.00 | 19,450.00 | 19,850.00 | 19,850.00 | 29,867 |
| 2022-03-04 | 20,850.00 | 20,850.00 | 20,050.00 | 20,300.00 | 20,300.00 | 39,226 |
| 2022-03-03 | 20,150.00 | 20,850.00 | 20,100.00 | 20,650.00 | 20,650.00 | 25,593 |
| 2022-03-02 | 19,650.00 | 20,500.00 | 19,650.00 | 20,100.00 | 20,100.00 | 25,671 |
| 2022-02-28 | 19,700.00 | 20,050.00 | 19,550.00 | 19,850.00 | 19,850.00 | 16,917 |
| 2022-02-25 | 19,450.00 | 20,150.00 | 19,450.00 | 19,750.00 | 19,750.00 | 23,328 |
| 2022-02-24 | 19,850.00 | 19,950.00 | 18,900.00 | 19,150.00 | 19,150.00 | 59,822 |
| 2022-02-23 | 20,100.00 | 20,450.00 | 19,950.00 | 20,050.00 | 20,050.00 | 15,180 |
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.