NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 19,690.00 | 21,250.00 | 19,580.00 | 20,600.00 | 20,600.00 | 161,785 |
| 2025-04-28 | 20,900.00 | 21,900.00 | 18,980.00 | 19,490.00 | 19,490.00 | 214,029 |
| 2025-04-25 | 21,800.00 | 22,200.00 | 20,200.00 | 20,750.00 | 20,750.00 | 99,969 |
| 2025-04-24 | 21,650.00 | 23,150.00 | 20,800.00 | 21,800.00 | 21,800.00 | 208,975 |
| 2025-04-23 | 23,800.00 | 23,850.00 | 21,950.00 | 22,400.00 | 22,400.00 | 176,128 |
| 2025-04-22 | 22,550.00 | 23,900.00 | 22,550.00 | 23,800.00 | 23,800.00 | 176,680 |
| 2025-04-21 | 21,500.00 | 24,350.00 | 21,450.00 | 23,000.00 | 23,000.00 | 316,629 |
| 2025-04-18 | 22,050.00 | 22,800.00 | 20,800.00 | 21,300.00 | 21,300.00 | 338,310 |
| 2025-04-17 | 22,550.00 | 22,800.00 | 21,600.00 | 22,400.00 | 22,400.00 | 210,373 |
| 2025-04-16 | 22,350.00 | 24,200.00 | 21,900.00 | 23,000.00 | 23,000.00 | 336,750 |
| 2025-04-15 | 21,100.00 | 22,500.00 | 21,000.00 | 22,150.00 | 22,150.00 | 273,193 |
| 2025-04-14 | 18,840.00 | 21,600.00 | 18,700.00 | 21,200.00 | 21,200.00 | 480,893 |
| 2025-04-11 | 17,700.00 | 18,950.00 | 17,570.00 | 18,650.00 | 18,650.00 | 184,228 |
| 2025-04-10 | 17,600.00 | 18,040.00 | 17,500.00 | 18,000.00 | 18,000.00 | 140,276 |
| 2025-04-09 | 17,130.00 | 17,970.00 | 16,620.00 | 17,190.00 | 17,190.00 | 287,053 |
| 2025-04-08 | 16,520.00 | 17,230.00 | 15,900.00 | 17,100.00 | 17,100.00 | 442,876 |
| 2025-04-07 | 13,300.00 | 16,280.00 | 13,190.00 | 15,720.00 | 15,720.00 | 441,006 |
| 2025-04-04 | 12,800.00 | 14,150.00 | 12,800.00 | 13,750.00 | 13,750.00 | 57,317 |
| 2025-04-03 | 12,850.00 | 13,300.00 | 12,850.00 | 13,070.00 | 13,070.00 | 23,652 |
| 2025-04-02 | 13,450.00 | 14,080.00 | 13,280.00 | 13,300.00 | 13,300.00 | 35,176 |
| 2025-04-01 | 13,220.00 | 13,770.00 | 13,220.00 | 13,500.00 | 13,500.00 | 17,394 |
| 2025-03-31 | 13,880.00 | 13,880.00 | 13,200.00 | 13,340.00 | 13,340.00 | 34,200 |
| 2025-03-28 | 13,920.00 | 14,050.00 | 13,650.00 | 13,890.00 | 13,890.00 | 29,344 |
| 2025-03-27 | 14,210.00 | 14,310.00 | 13,810.00 | 13,920.00 | 13,920.00 | 52,999 |
| 2025-03-26 | 14,410.00 | 14,470.00 | 14,220.00 | 14,330.00 | 14,330.00 | 29,550 |
| 2025-03-25 | 14,410.00 | 14,600.00 | 14,310.00 | 14,390.00 | 14,390.00 | 24,576 |
| 2025-03-24 | 14,480.00 | 14,720.00 | 14,390.00 | 14,420.00 | 14,420.00 | 25,351 |
| 2025-03-21 | 14,660.00 | 14,810.00 | 14,390.00 | 14,520.00 | 14,520.00 | 43,989 |
| 2025-03-20 | 15,040.00 | 15,550.00 | 14,690.00 | 14,690.00 | 14,690.00 | 79,858 |
| 2025-03-19 | 14,360.00 | 15,370.00 | 14,360.00 | 15,070.00 | 15,070.00 | 76,413 |
| 2025-03-18 | 14,600.00 | 14,640.00 | 14,380.00 | 14,450.00 | 14,450.00 | 21,479 |
| 2025-03-17 | 14,460.00 | 14,670.00 | 14,400.00 | 14,460.00 | 14,460.00 | 18,914 |
| 2025-03-14 | 14,190.00 | 14,540.00 | 14,190.00 | 14,510.00 | 14,510.00 | 15,151 |
| 2025-03-13 | 14,500.00 | 14,600.00 | 14,160.00 | 14,260.00 | 14,260.00 | 29,481 |
| 2025-03-12 | 14,610.00 | 14,610.00 | 14,300.00 | 14,390.00 | 14,390.00 | 35,784 |
| 2025-03-11 | 14,260.00 | 14,480.00 | 14,120.00 | 14,270.00 | 14,270.00 | 52,599 |
| 2025-03-10 | 14,700.00 | 14,730.00 | 14,500.00 | 14,500.00 | 14,500.00 | 47,805 |
| 2025-03-07 | 14,750.00 | 15,050.00 | 14,630.00 | 14,700.00 | 14,700.00 | 25,928 |
| 2025-03-06 | 14,820.00 | 14,970.00 | 14,700.00 | 14,750.00 | 14,750.00 | 33,333 |
| 2025-03-05 | 14,650.00 | 14,980.00 | 14,650.00 | 14,780.00 | 14,780.00 | 36,615 |
| 2025-03-04 | 14,850.00 | 14,990.00 | 14,610.00 | 14,770.00 | 14,770.00 | 47,448 |
| 2025-02-28 | 15,410.00 | 15,850.00 | 14,970.00 | 14,990.00 | 14,990.00 | 78,286 |
| 2025-02-27 | 15,550.00 | 16,560.00 | 15,490.00 | 15,540.00 | 15,540.00 | 173,079 |
| 2025-02-26 | 15,790.00 | 15,890.00 | 15,400.00 | 15,550.00 | 15,550.00 | 54,550 |
| 2025-02-25 | 15,220.00 | 15,980.00 | 15,220.00 | 15,800.00 | 15,800.00 | 55,946 |
| 2025-02-24 | 15,780.00 | 15,780.00 | 15,480.00 | 15,500.00 | 15,500.00 | 54,764 |
| 2025-02-21 | 15,880.00 | 15,960.00 | 15,760.00 | 15,870.00 | 15,870.00 | 27,095 |
| 2025-02-20 | 16,020.00 | 16,210.00 | 15,860.00 | 15,870.00 | 15,870.00 | 60,713 |
| 2025-02-19 | 16,200.00 | 16,230.00 | 15,920.00 | 16,180.00 | 16,180.00 | 57,466 |
| 2025-02-18 | 15,810.00 | 16,340.00 | 15,810.00 | 16,100.00 | 16,100.00 | 71,136 |
| 2025-02-17 | 15,950.00 | 15,980.00 | 15,750.00 | 15,840.00 | 15,840.00 | 45,429 |
| 2025-02-14 | 15,950.00 | 16,090.00 | 15,770.00 | 15,850.00 | 15,850.00 | 45,969 |
| 2025-02-13 | 15,950.00 | 15,990.00 | 15,750.00 | 15,900.00 | 15,900.00 | 32,596 |
| 2025-02-12 | 15,740.00 | 15,950.00 | 15,670.00 | 15,950.00 | 15,950.00 | 42,884 |
| 2025-02-11 | 15,830.00 | 16,030.00 | 15,690.00 | 15,740.00 | 15,740.00 | 45,030 |
| 2025-02-10 | 16,130.00 | 16,200.00 | 15,640.00 | 15,830.00 | 15,830.00 | 70,350 |
| 2025-02-07 | 15,590.00 | 16,340.00 | 15,590.00 | 15,880.00 | 15,880.00 | 116,143 |
| 2025-02-06 | 15,700.00 | 15,990.00 | 15,600.00 | 15,680.00 | 15,680.00 | 52,932 |
| 2025-02-05 | 15,450.00 | 15,730.00 | 15,380.00 | 15,670.00 | 15,670.00 | 60,508 |
| 2025-02-04 | 14,870.00 | 15,580.00 | 14,870.00 | 15,450.00 | 15,450.00 | 51,812 |
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.