NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 20,100.00 | 20,700.00 | 19,900.00 | 20,000.00 | 20,000.00 | 54,500 |
| 2022-02-21 | 20,850.00 | 21,300.00 | 19,600.00 | 20,800.00 | 20,800.00 | 24,176 |
| 2022-02-18 | 20,150.00 | 21,200.00 | 20,150.00 | 21,050.00 | 21,050.00 | 22,424 |
| 2022-02-17 | 20,750.00 | 22,100.00 | 20,250.00 | 20,600.00 | 20,600.00 | 114,956 |
| 2022-02-16 | 20,050.00 | 20,850.00 | 20,050.00 | 20,750.00 | 20,750.00 | 35,255 |
| 2022-02-15 | 20,000.00 | 20,650.00 | 19,300.00 | 19,500.00 | 19,500.00 | 45,614 |
| 2022-02-14 | 20,300.00 | 20,600.00 | 19,850.00 | 20,000.00 | 20,000.00 | 56,395 |
| 2022-02-11 | 21,750.00 | 21,750.00 | 21,000.00 | 21,150.00 | 21,150.00 | 36,819 |
| 2022-02-10 | 22,700.00 | 22,850.00 | 21,800.00 | 21,850.00 | 21,850.00 | 41,414 |
| 2022-02-09 | 22,600.00 | 23,450.00 | 22,500.00 | 22,600.00 | 22,600.00 | 30,675 |
| 2022-02-08 | 22,450.00 | 23,150.00 | 22,200.00 | 22,500.00 | 22,500.00 | 46,713 |
| 2022-02-07 | 23,150.00 | 23,150.00 | 22,200.00 | 22,700.00 | 22,700.00 | 31,523 |
| 2022-02-04 | 22,450.00 | 23,350.00 | 22,450.00 | 22,800.00 | 22,800.00 | 37,883 |
| 2022-02-03 | 22,150.00 | 23,700.00 | 22,150.00 | 23,100.00 | 23,100.00 | 75,851 |
| 2022-01-28 | 20,350.00 | 22,050.00 | 20,350.00 | 21,850.00 | 21,850.00 | 61,714 |
| 2022-01-27 | 22,200.00 | 22,400.00 | 20,250.00 | 20,500.00 | 20,500.00 | 105,058 |
| 2022-01-26 | 21,150.00 | 22,200.00 | 21,150.00 | 22,000.00 | 22,000.00 | 70,578 |
| 2022-01-25 | 22,500.00 | 22,700.00 | 20,500.00 | 21,300.00 | 21,300.00 | 119,345 |
| 2022-01-24 | 24,050.00 | 24,500.00 | 22,150.00 | 22,600.00 | 22,600.00 | 153,587 |
| 2022-01-21 | 24,500.00 | 25,350.00 | 24,350.00 | 24,650.00 | 24,650.00 | 47,694 |
| 2022-01-20 | 24,800.00 | 25,150.00 | 24,200.00 | 25,000.00 | 25,000.00 | 51,089 |
| 2022-01-19 | 25,000.00 | 25,250.00 | 24,000.00 | 24,800.00 | 24,800.00 | 59,093 |
| 2022-01-18 | 25,400.00 | 26,400.00 | 25,000.00 | 25,500.00 | 25,500.00 | 57,911 |
| 2022-01-17 | 27,200.00 | 27,200.00 | 25,450.00 | 25,700.00 | 25,700.00 | 121,666 |
| 2022-01-14 | 28,000.00 | 28,250.00 | 27,050.00 | 27,250.00 | 27,250.00 | 95,162 |
| 2022-01-13 | 30,250.00 | 30,300.00 | 28,000.00 | 28,300.00 | 28,300.00 | 151,951 |
| 2022-01-12 | 29,250.00 | 31,500.00 | 29,200.00 | 30,200.00 | 30,200.00 | 294,512 |
| 2022-01-11 | 28,300.00 | 29,250.00 | 28,000.00 | 29,100.00 | 29,100.00 | 50,144 |
| 2022-01-10 | 28,550.00 | 28,700.00 | 27,600.00 | 28,600.00 | 28,600.00 | 49,673 |
| 2022-01-07 | 27,000.00 | 29,000.00 | 27,000.00 | 28,850.00 | 28,850.00 | 67,276 |
| 2022-01-06 | 27,350.00 | 27,700.00 | 26,700.00 | 27,000.00 | 27,000.00 | 76,539 |
| 2022-01-05 | 28,000.00 | 28,750.00 | 27,450.00 | 27,800.00 | 27,800.00 | 63,492 |
| 2022-01-04 | 29,100.00 | 29,100.00 | 27,950.00 | 28,350.00 | 28,350.00 | 75,314 |
| 2022-01-03 | 29,300.00 | 29,400.00 | 28,400.00 | 29,100.00 | 29,100.00 | 60,499 |
| 2021-12-30 | 27,650.00 | 29,650.00 | 27,600.00 | 29,150.00 | 29,150.00 | 153,519 |
| 2021-12-29 | 26,400.00 | 28,150.00 | 26,200.00 | 27,600.00 | 27,600.00 | 117,527 |
| 2021-12-28 | 26,400.00 | 26,600.00 | 25,800.00 | 25,800.00 | 25,800.00 | 147,550 |
| 2021-12-27 | 26,400.00 | 27,100.00 | 26,350.00 | 26,400.00 | 26,400.00 | 80,087 |
| 2021-12-24 | 27,150.00 | 27,150.00 | 26,350.00 | 26,350.00 | 26,350.00 | 82,749 |
| 2021-12-23 | 27,300.00 | 29,150.00 | 26,400.00 | 26,800.00 | 26,800.00 | 210,854 |
| 2021-12-22 | 27,700.00 | 28,250.00 | 27,250.00 | 27,400.00 | 27,400.00 | 83,843 |
| 2021-12-21 | 28,500.00 | 29,000.00 | 27,700.00 | 27,950.00 | 27,950.00 | 88,436 |
| 2021-12-20 | 28,250.00 | 31,000.00 | 28,250.00 | 28,700.00 | 28,700.00 | 220,274 |
| 2021-12-17 | 31,000.00 | 31,000.00 | 28,650.00 | 28,750.00 | 28,750.00 | 229,633 |
| 2021-12-16 | 30,500.00 | 31,700.00 | 30,000.00 | 31,450.00 | 31,450.00 | 217,124 |
| 2021-12-15 | 32,150.00 | 32,800.00 | 30,200.00 | 30,400.00 | 30,400.00 | 260,359 |
| 2021-12-14 | 28,050.00 | 32,400.00 | 28,050.00 | 32,100.00 | 32,100.00 | 659,903 |
| 2021-12-13 | 28,900.00 | 29,250.00 | 27,550.00 | 28,300.00 | 28,300.00 | 77,854 |
| 2021-12-10 | 28,700.00 | 30,250.00 | 28,500.00 | 28,900.00 | 28,900.00 | 112,720 |
| 2021-12-09 | 28,600.00 | 29,550.00 | 28,100.00 | 28,950.00 | 28,950.00 | 99,140 |
| 2021-12-08 | 27,000.00 | 29,200.00 | 27,000.00 | 28,700.00 | 28,700.00 | 207,751 |
| 2021-12-07 | 26,600.00 | 27,200.00 | 26,100.00 | 27,000.00 | 27,000.00 | 57,801 |
| 2021-12-06 | 25,700.00 | 27,200.00 | 25,250.00 | 26,550.00 | 26,550.00 | 109,102 |
| 2021-12-03 | 25,200.00 | 25,450.00 | 24,300.00 | 25,350.00 | 25,350.00 | 73,436 |
| 2021-12-02 | 24,700.00 | 25,850.00 | 24,100.00 | 25,300.00 | 25,300.00 | 63,217 |
| 2021-12-01 | 22,600.00 | 24,900.00 | 22,200.00 | 24,600.00 | 24,600.00 | 250,865 |
| 2021-11-30 | 24,900.00 | 24,900.00 | 22,000.00 | 22,550.00 | 22,550.00 | 189,074 |
| 2021-11-29 | 24,700.00 | 25,050.00 | 24,300.00 | 24,550.00 | 24,550.00 | 45,471 |
| 2021-11-26 | 25,300.00 | 26,200.00 | 24,800.00 | 25,050.00 | 25,050.00 | 73,813 |
| 2021-11-25 | 25,300.00 | 25,650.00 | 25,100.00 | 25,300.00 | 25,300.00 | 45,370 |
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.