NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 15,530.00 | 15,530.00 | 14,880.00 | 15,010.00 | 15,010.00 | 79,539 |
| 2025-01-31 | 15,590.00 | 15,720.00 | 15,500.00 | 15,650.00 | 15,650.00 | 55,120 |
| 2025-01-24 | 15,700.00 | 15,880.00 | 15,590.00 | 15,590.00 | 15,590.00 | 50,421 |
| 2025-01-23 | 16,100.00 | 16,230.00 | 15,660.00 | 15,660.00 | 15,660.00 | 119,183 |
| 2025-01-22 | 16,090.00 | 17,100.00 | 16,050.00 | 16,230.00 | 16,230.00 | 328,181 |
| 2025-01-21 | 16,170.00 | 16,400.00 | 16,060.00 | 16,090.00 | 16,090.00 | 81,290 |
| 2025-01-20 | 16,340.00 | 16,600.00 | 16,120.00 | 16,260.00 | 16,260.00 | 75,708 |
| 2025-01-17 | 16,570.00 | 16,690.00 | 16,270.00 | 16,330.00 | 16,330.00 | 90,632 |
| 2025-01-16 | 16,100.00 | 17,500.00 | 16,100.00 | 16,590.00 | 16,590.00 | 415,883 |
| 2025-01-15 | 16,410.00 | 16,760.00 | 16,010.00 | 16,010.00 | 16,010.00 | 92,290 |
| 2025-01-14 | 16,420.00 | 16,600.00 | 16,290.00 | 16,460.00 | 16,460.00 | 42,652 |
| 2025-01-13 | 16,750.00 | 17,010.00 | 16,400.00 | 16,400.00 | 16,400.00 | 85,576 |
| 2025-01-10 | 16,950.00 | 17,040.00 | 16,720.00 | 16,920.00 | 16,920.00 | 58,134 |
| 2025-01-09 | 17,090.00 | 17,120.00 | 16,700.00 | 17,030.00 | 17,030.00 | 79,031 |
| 2025-01-08 | 16,850.00 | 17,120.00 | 16,850.00 | 17,010.00 | 17,010.00 | 84,534 |
| 2025-01-07 | 17,030.00 | 17,180.00 | 16,940.00 | 17,050.00 | 17,050.00 | 96,490 |
| 2025-01-06 | 16,530.00 | 17,250.00 | 16,510.00 | 17,020.00 | 17,020.00 | 224,164 |
| 2025-01-03 | 16,380.00 | 16,500.00 | 16,100.00 | 16,430.00 | 16,430.00 | 102,837 |
| 2025-01-02 | 16,060.00 | 16,440.00 | 15,700.00 | 16,270.00 | 16,270.00 | 114,492 |
| 2024-12-30 | 15,700.00 | 16,200.00 | 15,560.00 | 15,980.00 | 15,980.00 | 120,096 |
| 2024-12-27 | 16,800.00 | 16,880.00 | 15,430.00 | 15,700.00 | 15,700.00 | 301,187 |
| 2024-12-26 | 16,410.00 | 17,760.00 | 16,320.00 | 16,600.00 | 16,600.00 | 691,875 |
| 2024-12-24 | 16,330.00 | 17,140.00 | 16,290.00 | 16,320.00 | 16,320.00 | 222,957 |
| 2024-12-23 | 16,250.00 | 16,940.00 | 16,250.00 | 16,320.00 | 16,320.00 | 220,444 |
| 2024-12-20 | 16,900.00 | 17,200.00 | 16,200.00 | 16,210.00 | 16,210.00 | 264,611 |
| 2024-12-19 | 16,800.00 | 17,710.00 | 16,570.00 | 16,950.00 | 16,950.00 | 798,361 |
| 2024-12-18 | 17,370.00 | 17,420.00 | 17,040.00 | 17,350.00 | 17,350.00 | 442,458 |
| 2024-12-17 | 15,740.00 | 19,100.00 | 15,740.00 | 17,650.00 | 17,650.00 | 5,081,079 |
| 2024-12-16 | 15,800.00 | 16,290.00 | 15,590.00 | 15,660.00 | 15,660.00 | 187,506 |
| 2024-12-13 | 16,230.00 | 16,440.00 | 15,650.00 | 15,710.00 | 15,710.00 | 270,859 |
| 2024-12-12 | 15,520.00 | 15,970.00 | 15,440.00 | 15,720.00 | 15,720.00 | 196,847 |
| 2024-12-11 | 14,990.00 | 15,590.00 | 14,980.00 | 15,360.00 | 15,360.00 | 123,187 |
| 2024-12-10 | 13,780.00 | 15,380.00 | 13,780.00 | 15,160.00 | 15,160.00 | 301,184 |
| 2024-12-09 | 14,780.00 | 14,880.00 | 13,750.00 | 13,780.00 | 13,780.00 | 233,582 |
| 2024-12-06 | 16,060.00 | 16,180.00 | 15,000.00 | 15,320.00 | 15,320.00 | 259,759 |
| 2024-12-05 | 17,200.00 | 17,400.00 | 16,220.00 | 16,260.00 | 16,260.00 | 884,587 |
| 2024-12-04 | 16,060.00 | 16,290.00 | 15,550.00 | 16,150.00 | 16,150.00 | 446,989 |
| 2024-12-03 | 14,520.00 | 17,440.00 | 14,420.00 | 16,640.00 | 16,640.00 | 3,245,599 |
| 2024-12-02 | 15,270.00 | 15,330.00 | 14,580.00 | 14,600.00 | 14,600.00 | 175,608 |
| 2024-11-29 | 15,530.00 | 15,670.00 | 15,020.00 | 15,070.00 | 15,070.00 | 200,023 |
| 2024-11-28 | 15,800.00 | 16,790.00 | 15,600.00 | 15,600.00 | 15,600.00 | 566,899 |
| 2024-11-27 | 14,270.00 | 17,800.00 | 14,250.00 | 16,110.00 | 16,110.00 | 3,074,921 |
| 2024-11-26 | 14,250.00 | 14,350.00 | 13,900.00 | 14,040.00 | 14,040.00 | 70,615 |
| 2024-11-25 | 13,780.00 | 14,220.00 | 13,780.00 | 14,130.00 | 14,130.00 | 90,636 |
| 2024-11-22 | 14,200.00 | 14,540.00 | 13,740.00 | 13,780.00 | 13,780.00 | 198,327 |
| 2024-11-21 | 14,510.00 | 14,820.00 | 14,200.00 | 14,270.00 | 14,270.00 | 120,964 |
| 2024-11-20 | 14,950.00 | 15,080.00 | 14,410.00 | 14,610.00 | 14,610.00 | 106,105 |
| 2024-11-19 | 14,700.00 | 15,040.00 | 14,660.00 | 14,750.00 | 14,750.00 | 95,476 |
| 2024-11-18 | 14,750.00 | 15,150.00 | 14,450.00 | 14,850.00 | 14,850.00 | 105,438 |
| 2024-11-15 | 15,130.00 | 15,250.00 | 14,750.00 | 14,980.00 | 14,980.00 | 167,350 |
| 2024-11-14 | 15,450.00 | 15,950.00 | 15,130.00 | 15,130.00 | 15,130.00 | 128,941 |
| 2024-11-13 | 15,870.00 | 16,140.00 | 15,360.00 | 15,360.00 | 15,360.00 | 157,257 |
| 2024-11-12 | 16,910.00 | 17,870.00 | 16,010.00 | 16,040.00 | 16,040.00 | 411,903 |
| 2024-11-11 | 16,900.00 | 16,900.00 | 16,360.00 | 16,650.00 | 16,650.00 | 115,306 |
| 2024-11-08 | 16,750.00 | 17,120.00 | 16,750.00 | 16,820.00 | 16,820.00 | 107,519 |
| 2024-11-07 | 17,590.00 | 17,590.00 | 16,700.00 | 16,700.00 | 16,700.00 | 162,462 |
| 2024-11-06 | 17,630.00 | 17,890.00 | 17,150.00 | 17,170.00 | 17,170.00 | 141,239 |
| 2024-11-05 | 17,870.00 | 17,960.00 | 17,520.00 | 17,520.00 | 17,520.00 | 105,234 |
| 2024-11-04 | 17,400.00 | 18,200.00 | 17,160.00 | 17,820.00 | 17,820.00 | 354,877 |
| 2024-11-01 | 18,020.00 | 18,210.00 | 17,460.00 | 17,460.00 | 17,460.00 | 230,302 |
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.