NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 24,300.00 | 24,550.00 | 23,750.00 | 24,250.00 | 24,250.00 | 66,751 |
| 2025-07-25 | 23,500.00 | 23,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | 38,532 |
| 2025-07-24 | 23,450.00 | 24,400.00 | 23,450.00 | 23,500.00 | 23,500.00 | 52,352 |
| 2025-07-23 | 23,950.00 | 24,050.00 | 23,150.00 | 23,450.00 | 23,450.00 | 61,961 |
| 2025-07-22 | 24,900.00 | 25,000.00 | 23,700.00 | 23,900.00 | 23,900.00 | 112,042 |
| 2025-07-21 | 25,750.00 | 25,750.00 | 24,700.00 | 24,900.00 | 24,900.00 | 72,701 |
| 2025-07-18 | 25,700.00 | 25,850.00 | 25,250.00 | 25,650.00 | 25,650.00 | 51,527 |
| 2025-07-17 | 24,750.00 | 25,900.00 | 24,750.00 | 25,600.00 | 25,600.00 | 100,982 |
| 2025-07-16 | 25,300.00 | 25,450.00 | 24,750.00 | 24,850.00 | 24,850.00 | 54,381 |
| 2025-07-15 | 25,250.00 | 25,750.00 | 24,650.00 | 25,600.00 | 25,600.00 | 74,089 |
| 2025-07-14 | 25,250.00 | 25,550.00 | 24,850.00 | 25,050.00 | 25,050.00 | 78,232 |
| 2025-07-11 | 24,750.00 | 24,900.00 | 23,950.00 | 24,600.00 | 24,600.00 | 112,226 |
| 2025-07-10 | 24,800.00 | 25,250.00 | 24,400.00 | 25,000.00 | 25,000.00 | 114,364 |
| 2025-07-09 | 23,600.00 | 24,150.00 | 23,250.00 | 24,100.00 | 24,100.00 | 74,122 |
| 2025-07-08 | 24,100.00 | 24,750.00 | 23,600.00 | 23,750.00 | 23,750.00 | 85,607 |
| 2025-07-07 | 24,350.00 | 24,800.00 | 24,050.00 | 24,400.00 | 24,400.00 | 84,130 |
| 2025-07-04 | 25,700.00 | 27,400.00 | 24,300.00 | 24,950.00 | 24,950.00 | 338,731 |
| 2025-07-03 | 25,200.00 | 26,100.00 | 25,100.00 | 25,700.00 | 25,700.00 | 62,569 |
| 2025-07-02 | 25,600.00 | 25,750.00 | 24,650.00 | 25,150.00 | 25,150.00 | 68,807 |
| 2025-07-01 | 25,500.00 | 26,050.00 | 25,050.00 | 25,400.00 | 25,400.00 | 53,985 |
| 2025-06-30 | 25,450.00 | 26,100.00 | 25,100.00 | 25,450.00 | 25,450.00 | 66,123 |
| 2025-06-27 | 26,600.00 | 26,600.00 | 25,450.00 | 25,450.00 | 25,450.00 | 62,587 |
| 2025-06-26 | 26,600.00 | 26,600.00 | 25,500.00 | 26,250.00 | 26,250.00 | 84,203 |
| 2025-06-25 | 27,450.00 | 27,450.00 | 26,650.00 | 26,850.00 | 26,850.00 | 70,367 |
| 2025-06-24 | 27,100.00 | 27,950.00 | 27,000.00 | 27,350.00 | 27,350.00 | 100,835 |
| 2025-06-23 | 26,650.00 | 26,900.00 | 26,100.00 | 26,600.00 | 26,600.00 | 95,371 |
| 2025-06-20 | 28,050.00 | 28,100.00 | 27,300.00 | 27,700.00 | 27,700.00 | 77,293 |
| 2025-06-19 | 28,800.00 | 28,800.00 | 27,600.00 | 27,800.00 | 27,800.00 | 112,336 |
| 2025-06-18 | 28,950.00 | 29,300.00 | 27,550.00 | 28,550.00 | 28,550.00 | 245,934 |
| 2025-06-17 | 28,000.00 | 28,750.00 | 27,350.00 | 27,700.00 | 27,700.00 | 203,024 |
| 2025-06-16 | 28,450.00 | 29,250.00 | 27,350.00 | 28,500.00 | 28,500.00 | 234,340 |
| 2025-06-13 | 29,900.00 | 31,450.00 | 27,500.00 | 28,100.00 | 28,100.00 | 1,304,489 |
| 2025-06-12 | 26,150.00 | 27,150.00 | 25,650.00 | 26,300.00 | 26,300.00 | 239,275 |
| 2025-06-11 | 27,850.00 | 27,950.00 | 25,900.00 | 26,200.00 | 26,200.00 | 244,007 |
| 2025-06-10 | 27,400.00 | 27,800.00 | 26,500.00 | 27,500.00 | 27,500.00 | 278,953 |
| 2025-06-09 | 26,850.00 | 27,450.00 | 26,000.00 | 26,700.00 | 26,700.00 | 273,880 |
| 2025-06-05 | 29,300.00 | 29,550.00 | 26,850.00 | 27,200.00 | 27,200.00 | 614,871 |
| 2025-06-04 | 32,400.00 | 32,650.00 | 30,200.00 | 30,500.00 | 30,500.00 | 595,922 |
| 2025-06-02 | 35,100.00 | 35,700.00 | 33,050.00 | 34,300.00 | 34,300.00 | 525,189 |
| 2025-05-30 | 37,600.00 | 37,600.00 | 33,550.00 | 35,350.00 | 35,350.00 | 3,137,371 |
| 2025-05-29 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 22,563 |
| 2025-05-28 | 23,550.00 | 23,550.00 | 22,000.00 | 22,300.00 | 22,300.00 | 101,405 |
| 2025-05-27 | 22,150.00 | 23,800.00 | 22,150.00 | 23,450.00 | 23,450.00 | 158,697 |
| 2025-05-26 | 22,450.00 | 22,450.00 | 21,600.00 | 22,300.00 | 22,300.00 | 69,100 |
| 2025-05-23 | 22,800.00 | 23,350.00 | 22,100.00 | 22,700.00 | 22,700.00 | 112,026 |
| 2025-05-22 | 21,950.00 | 22,500.00 | 21,750.00 | 22,350.00 | 22,350.00 | 62,873 |
| 2025-05-21 | 22,200.00 | 22,350.00 | 21,600.00 | 22,200.00 | 22,200.00 | 99,505 |
| 2025-05-20 | 21,000.00 | 22,700.00 | 21,000.00 | 21,450.00 | 21,450.00 | 134,177 |
| 2025-05-19 | 19,810.00 | 21,450.00 | 19,810.00 | 21,100.00 | 21,100.00 | 91,827 |
| 2025-05-16 | 20,900.00 | 21,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 81,818 |
| 2025-05-15 | 21,150.00 | 21,250.00 | 20,500.00 | 21,000.00 | 21,000.00 | 58,675 |
| 2025-05-14 | 21,100.00 | 21,650.00 | 20,500.00 | 21,350.00 | 21,350.00 | 71,292 |
| 2025-05-13 | 20,700.00 | 21,600.00 | 20,300.00 | 21,350.00 | 21,350.00 | 96,537 |
| 2025-05-12 | 21,300.00 | 21,500.00 | 20,400.00 | 20,700.00 | 20,700.00 | 93,725 |
| 2025-05-09 | 19,630.00 | 22,150.00 | 19,050.00 | 21,600.00 | 21,600.00 | 185,161 |
| 2025-05-08 | 19,350.00 | 20,300.00 | 19,350.00 | 19,440.00 | 19,440.00 | 74,080 |
| 2025-05-07 | 19,090.00 | 19,610.00 | 18,710.00 | 19,320.00 | 19,320.00 | 62,151 |
| 2025-05-02 | 19,990.00 | 20,850.00 | 19,120.00 | 19,310.00 | 19,310.00 | 148,889 |
| 2025-04-30 | 20,450.00 | 20,600.00 | 19,900.00 | 20,000.00 | 20,000.00 | 77,336 |
| 2025-04-29 | 19,690.00 | 21,250.00 | 19,580.00 | 20,600.00 | 20,600.00 | 161,785 |
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.