NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 25,000.00 | 25,700.00 | 24,900.00 | 25,250.00 | 25,250.00 | 59,450 |
| 2021-11-23 | 25,100.00 | 25,450.00 | 24,850.00 | 24,850.00 | 24,850.00 | 48,107 |
| 2021-11-22 | 25,050.00 | 25,950.00 | 24,950.00 | 25,150.00 | 25,150.00 | 59,625 |
| 2021-11-19 | 25,050.00 | 25,950.00 | 24,400.00 | 25,200.00 | 25,200.00 | 103,846 |
| 2021-11-18 | 27,350.00 | 27,350.00 | 24,900.00 | 25,000.00 | 25,000.00 | 216,186 |
| 2021-11-17 | 28,000.00 | 28,050.00 | 26,750.00 | 26,850.00 | 26,850.00 | 52,112 |
| 2021-11-16 | 27,500.00 | 28,100.00 | 26,950.00 | 27,900.00 | 27,900.00 | 46,649 |
| 2021-11-15 | 27,200.00 | 28,550.00 | 26,800.00 | 27,500.00 | 27,500.00 | 91,828 |
| 2021-11-12 | 26,300.00 | 27,050.00 | 25,900.00 | 27,050.00 | 27,050.00 | 57,477 |
| 2021-11-11 | 26,450.00 | 27,400.00 | 26,050.00 | 26,300.00 | 26,300.00 | 73,756 |
| 2021-11-10 | 27,500.00 | 28,400.00 | 26,600.00 | 26,800.00 | 26,800.00 | 63,961 |
| 2021-11-09 | 28,800.00 | 29,000.00 | 27,000.00 | 27,400.00 | 27,400.00 | 134,174 |
| 2021-11-08 | 30,200.00 | 30,250.00 | 28,000.00 | 28,800.00 | 28,800.00 | 105,246 |
| 2021-11-05 | 29,750.00 | 31,700.00 | 29,550.00 | 29,800.00 | 29,800.00 | 76,836 |
| 2021-11-04 | 31,200.00 | 31,200.00 | 29,500.00 | 29,750.00 | 29,750.00 | 109,224 |
| 2021-11-03 | 30,900.00 | 31,400.00 | 30,600.00 | 30,650.00 | 30,650.00 | 42,732 |
| 2021-11-02 | 30,150.00 | 31,950.00 | 30,150.00 | 30,600.00 | 30,600.00 | 96,298 |
| 2021-11-01 | 30,700.00 | 31,500.00 | 30,500.00 | 30,550.00 | 30,550.00 | 64,053 |
| 2021-10-29 | 31,550.00 | 31,900.00 | 30,650.00 | 30,700.00 | 30,700.00 | 91,701 |
| 2021-10-28 | 31,700.00 | 31,900.00 | 31,400.00 | 31,650.00 | 31,650.00 | 43,966 |
| 2021-10-27 | 32,200.00 | 32,500.00 | 31,650.00 | 31,650.00 | 31,650.00 | 73,821 |
| 2021-10-26 | 31,950.00 | 33,250.00 | 31,950.00 | 32,550.00 | 32,550.00 | 60,306 |
| 2021-10-25 | 32,500.00 | 32,500.00 | 31,500.00 | 31,950.00 | 31,950.00 | 71,884 |
| 2021-10-22 | 32,650.00 | 33,050.00 | 32,250.00 | 32,400.00 | 32,400.00 | 57,853 |
| 2021-10-21 | 33,900.00 | 33,900.00 | 32,500.00 | 33,050.00 | 33,050.00 | 63,323 |
| 2021-10-20 | 34,100.00 | 34,400.00 | 33,450.00 | 33,700.00 | 33,700.00 | 61,788 |
| 2021-10-19 | 33,700.00 | 34,800.00 | 33,500.00 | 33,850.00 | 33,850.00 | 136,049 |
| 2021-10-18 | 33,100.00 | 34,200.00 | 32,550.00 | 33,500.00 | 33,500.00 | 124,789 |
| 2021-10-15 | 32,800.00 | 33,050.00 | 32,350.00 | 32,800.00 | 32,800.00 | 65,173 |
| 2021-10-14 | 32,550.00 | 33,250.00 | 32,200.00 | 32,800.00 | 32,800.00 | 93,590 |
← NewerPage 21 of 21 · 1,230 trading days
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.