NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 42,350.00 | 42,900.00 | 39,650.00 | 40,050.00 | 40,050.00 | 244,411 |
| 2025-10-27 | 37,850.00 | 42,700.00 | 37,850.00 | 41,700.00 | 41,700.00 | 420,220 |
| 2025-10-24 | 39,400.00 | 40,000.00 | 37,250.00 | 37,850.00 | 37,850.00 | 199,092 |
| 2025-10-23 | 39,100.00 | 40,800.00 | 38,450.00 | 39,850.00 | 39,850.00 | 261,683 |
| 2025-10-22 | 41,750.00 | 42,800.00 | 38,100.00 | 39,500.00 | 39,500.00 | 528,477 |
| 2025-10-21 | 38,000.00 | 42,500.00 | 37,050.00 | 41,450.00 | 41,450.00 | 644,276 |
| 2025-10-20 | 38,500.00 | 40,850.00 | 36,450.00 | 36,800.00 | 36,800.00 | 416,495 |
| 2025-10-17 | 44,000.00 | 44,750.00 | 38,600.00 | 39,050.00 | 39,050.00 | 538,147 |
| 2025-10-16 | 41,350.00 | 48,200.00 | 40,300.00 | 45,800.00 | 45,800.00 | 1,038,178 |
| 2025-10-15 | 41,750.00 | 42,400.00 | 40,750.00 | 41,350.00 | 41,350.00 | 209,926 |
| 2025-10-14 | 40,350.00 | 44,500.00 | 39,450.00 | 42,000.00 | 42,000.00 | 922,459 |
| 2025-10-13 | 42,000.00 | 42,700.00 | 40,000.00 | 40,100.00 | 40,100.00 | 339,990 |
| 2025-10-10 | 36,500.00 | 44,350.00 | 34,700.00 | 42,450.00 | 42,450.00 | 1,393,574 |
| 2025-10-02 | 34,400.00 | 37,400.00 | 33,450.00 | 35,750.00 | 35,750.00 | 694,061 |
| 2025-10-01 | 31,600.00 | 35,900.00 | 30,550.00 | 34,850.00 | 34,850.00 | 896,479 |
| 2025-09-30 | 32,400.00 | 32,750.00 | 31,450.00 | 31,600.00 | 31,600.00 | 235,542 |
| 2025-09-29 | 30,800.00 | 33,850.00 | 30,100.00 | 33,050.00 | 33,050.00 | 825,673 |
| 2025-09-26 | 30,000.00 | 33,350.00 | 28,450.00 | 31,250.00 | 31,250.00 | 2,150,990 |
| 2025-09-25 | 24,400.00 | 27,450.00 | 24,400.00 | 27,150.00 | 27,150.00 | 417,374 |
| 2025-09-24 | 25,950.00 | 26,200.00 | 23,750.00 | 24,700.00 | 24,700.00 | 97,321 |
| 2025-09-23 | 26,100.00 | 26,450.00 | 25,500.00 | 25,700.00 | 25,700.00 | 65,817 |
| 2025-09-22 | 25,900.00 | 25,950.00 | 25,300.00 | 25,850.00 | 25,850.00 | 62,862 |
| 2025-09-19 | 25,850.00 | 26,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | 42,465 |
| 2025-09-18 | 25,650.00 | 26,250.00 | 25,100.00 | 25,750.00 | 25,750.00 | 71,804 |
| 2025-09-17 | 24,850.00 | 25,400.00 | 24,350.00 | 25,200.00 | 25,200.00 | 49,547 |
| 2025-09-16 | 24,850.00 | 25,300.00 | 24,500.00 | 24,850.00 | 24,850.00 | 63,860 |
| 2025-09-15 | 25,400.00 | 25,400.00 | 24,550.00 | 24,900.00 | 24,900.00 | 62,422 |
| 2025-09-12 | 25,400.00 | 25,800.00 | 24,400.00 | 25,400.00 | 25,400.00 | 62,184 |
| 2025-09-11 | 25,700.00 | 25,700.00 | 25,050.00 | 25,050.00 | 25,050.00 | 52,578 |
| 2025-09-10 | 26,400.00 | 26,450.00 | 25,450.00 | 25,700.00 | 25,700.00 | 80,948 |
| 2025-09-09 | 27,000.00 | 27,450.00 | 26,150.00 | 26,400.00 | 26,400.00 | 90,871 |
| 2025-09-08 | 26,900.00 | 27,050.00 | 26,150.00 | 26,400.00 | 26,400.00 | 120,062 |
| 2025-09-05 | 24,400.00 | 26,450.00 | 24,200.00 | 26,300.00 | 26,300.00 | 257,928 |
| 2025-09-04 | 23,900.00 | 24,400.00 | 23,750.00 | 24,200.00 | 24,200.00 | 47,026 |
| 2025-09-03 | 23,600.00 | 24,000.00 | 23,150.00 | 23,850.00 | 23,850.00 | 38,738 |
| 2025-09-02 | 23,200.00 | 24,250.00 | 22,750.00 | 23,800.00 | 23,800.00 | 75,117 |
| 2025-09-01 | 23,350.00 | 23,700.00 | 23,000.00 | 23,200.00 | 23,200.00 | 54,227 |
| 2025-08-29 | 24,550.00 | 24,900.00 | 23,650.00 | 23,750.00 | 23,750.00 | 61,719 |
| 2025-08-28 | 24,500.00 | 24,750.00 | 24,000.00 | 24,600.00 | 24,600.00 | 34,793 |
| 2025-08-27 | 23,900.00 | 24,800.00 | 23,550.00 | 24,450.00 | 24,450.00 | 74,872 |
| 2025-08-26 | 24,100.00 | 24,450.00 | 23,600.00 | 23,850.00 | 23,850.00 | 44,146 |
| 2025-08-25 | 24,200.00 | 24,600.00 | 24,000.00 | 24,300.00 | 24,300.00 | 39,140 |
| 2025-08-22 | 23,500.00 | 24,250.00 | 23,450.00 | 23,650.00 | 23,650.00 | 23,046 |
| 2025-08-21 | 24,050.00 | 24,300.00 | 23,350.00 | 23,800.00 | 23,800.00 | 46,808 |
| 2025-08-20 | 24,050.00 | 24,400.00 | 23,800.00 | 24,150.00 | 24,150.00 | 39,276 |
| 2025-08-19 | 24,900.00 | 25,500.00 | 24,300.00 | 24,900.00 | 24,900.00 | 68,035 |
| 2025-08-18 | 26,200.00 | 26,350.00 | 24,700.00 | 25,300.00 | 25,300.00 | 71,833 |
| 2025-08-14 | 25,250.00 | 25,750.00 | 24,950.00 | 25,650.00 | 25,650.00 | 42,028 |
| 2025-08-13 | 25,600.00 | 25,700.00 | 24,600.00 | 25,300.00 | 25,300.00 | 53,098 |
| 2025-08-12 | 24,500.00 | 26,200.00 | 24,500.00 | 25,300.00 | 25,300.00 | 154,223 |
| 2025-08-11 | 24,100.00 | 24,800.00 | 23,950.00 | 24,650.00 | 24,650.00 | 54,081 |
| 2025-08-08 | 23,650.00 | 24,650.00 | 23,650.00 | 23,900.00 | 23,900.00 | 73,969 |
| 2025-08-07 | 23,550.00 | 24,150.00 | 23,100.00 | 23,900.00 | 23,900.00 | 54,762 |
| 2025-08-06 | 22,550.00 | 24,100.00 | 22,450.00 | 23,550.00 | 23,550.00 | 59,615 |
| 2025-08-05 | 22,800.00 | 23,550.00 | 22,750.00 | 22,800.00 | 22,800.00 | 41,809 |
| 2025-08-04 | 21,550.00 | 23,000.00 | 21,350.00 | 22,750.00 | 22,750.00 | 65,036 |
| 2025-08-01 | 22,400.00 | 22,400.00 | 21,300.00 | 21,400.00 | 21,400.00 | 68,515 |
| 2025-07-31 | 22,200.00 | 23,100.00 | 22,000.00 | 22,600.00 | 22,600.00 | 57,113 |
| 2025-07-30 | 23,200.00 | 23,250.00 | 22,000.00 | 22,150.00 | 22,150.00 | 119,469 |
| 2025-07-29 | 23,800.00 | 24,000.00 | 23,400.00 | 23,450.00 | 23,450.00 | 47,208 |
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.