NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 18,130.00 | 18,860.00 | 17,970.00 | 18,360.00 | 18,360.00 | 231,935 |
| 2024-10-30 | 18,490.00 | 18,770.00 | 18,150.00 | 18,180.00 | 18,180.00 | 195,097 |
| 2024-10-29 | 18,120.00 | 19,150.00 | 17,890.00 | 18,390.00 | 18,390.00 | 671,454 |
| 2024-10-28 | 18,530.00 | 18,590.00 | 17,750.00 | 17,950.00 | 17,950.00 | 363,527 |
| 2024-10-25 | 19,400.00 | 19,960.00 | 18,500.00 | 18,600.00 | 18,600.00 | 540,403 |
| 2024-10-24 | 19,830.00 | 20,900.00 | 18,420.00 | 20,000.00 | 20,000.00 | 1,785,934 |
| 2024-10-23 | 21,100.00 | 22,050.00 | 20,000.00 | 20,600.00 | 20,600.00 | 755,761 |
| 2024-10-22 | 21,700.00 | 21,800.00 | 20,200.00 | 20,750.00 | 20,750.00 | 465,557 |
| 2024-10-21 | 21,950.00 | 23,550.00 | 21,450.00 | 22,000.00 | 22,000.00 | 1,233,588 |
| 2024-10-18 | 23,850.00 | 23,950.00 | 22,000.00 | 22,200.00 | 22,200.00 | 778,570 |
| 2024-10-17 | 24,550.00 | 25,100.00 | 23,650.00 | 24,300.00 | 24,300.00 | 1,059,785 |
| 2024-10-16 | 23,250.00 | 25,850.00 | 22,200.00 | 25,250.00 | 25,250.00 | 6,367,395 |
| 2024-10-15 | 24,550.00 | 24,700.00 | 21,650.00 | 23,450.00 | 23,450.00 | 3,295,841 |
| 2024-10-14 | 18,250.00 | 23,450.00 | 17,740.00 | 23,450.00 | 23,450.00 | 2,985,642 |
| 2024-10-11 | 17,740.00 | 18,130.00 | 17,530.00 | 18,040.00 | 18,040.00 | 90,832 |
| 2024-10-10 | 17,880.00 | 17,920.00 | 17,580.00 | 17,730.00 | 17,730.00 | 64,311 |
| 2024-10-08 | 16,980.00 | 18,260.00 | 16,930.00 | 17,550.00 | 17,550.00 | 153,323 |
| 2024-10-07 | 17,210.00 | 17,290.00 | 16,970.00 | 17,110.00 | 17,110.00 | 42,444 |
| 2024-10-04 | 16,370.00 | 17,500.00 | 16,370.00 | 16,990.00 | 16,990.00 | 70,014 |
| 2024-10-02 | 16,600.00 | 17,480.00 | 16,300.00 | 16,510.00 | 16,510.00 | 69,370 |
| 2024-09-30 | 17,090.00 | 17,090.00 | 16,580.00 | 16,630.00 | 16,630.00 | 22,731 |
| 2024-09-27 | 17,130.00 | 17,130.00 | 16,750.00 | 16,780.00 | 16,780.00 | 41,533 |
| 2024-09-26 | 16,810.00 | 17,140.00 | 16,810.00 | 17,130.00 | 17,130.00 | 24,476 |
| 2024-09-25 | 17,110.00 | 17,340.00 | 16,800.00 | 16,820.00 | 16,820.00 | 45,836 |
| 2024-09-24 | 16,810.00 | 17,350.00 | 16,790.00 | 17,190.00 | 17,190.00 | 45,851 |
| 2024-09-23 | 17,140.00 | 17,300.00 | 16,950.00 | 17,000.00 | 17,000.00 | 28,623 |
| 2024-09-20 | 16,990.00 | 17,260.00 | 16,880.00 | 17,260.00 | 17,260.00 | 55,116 |
| 2024-09-19 | 16,720.00 | 17,980.00 | 16,720.00 | 16,880.00 | 16,880.00 | 179,218 |
| 2024-09-13 | 16,460.00 | 16,800.00 | 16,290.00 | 16,720.00 | 16,720.00 | 35,434 |
| 2024-09-12 | 15,720.00 | 17,100.00 | 15,720.00 | 16,460.00 | 16,460.00 | 90,152 |
| 2024-09-11 | 15,600.00 | 16,090.00 | 15,600.00 | 15,680.00 | 15,680.00 | 33,121 |
| 2024-09-10 | 15,660.00 | 15,930.00 | 15,490.00 | 15,580.00 | 15,580.00 | 34,909 |
| 2024-09-09 | 15,500.00 | 15,990.00 | 15,350.00 | 15,620.00 | 15,620.00 | 64,377 |
| 2024-09-06 | 15,910.00 | 16,220.00 | 15,600.00 | 15,650.00 | 15,650.00 | 51,088 |
| 2024-09-05 | 16,420.00 | 16,720.00 | 15,910.00 | 15,950.00 | 15,950.00 | 66,628 |
| 2024-09-04 | 16,710.00 | 16,850.00 | 16,330.00 | 16,400.00 | 16,400.00 | 105,998 |
| 2024-09-03 | 17,560.00 | 17,800.00 | 17,180.00 | 17,270.00 | 17,270.00 | 98,809 |
| 2024-09-02 | 18,090.00 | 18,090.00 | 17,520.00 | 17,700.00 | 17,700.00 | 43,033 |
| 2024-08-30 | 17,800.00 | 17,920.00 | 17,550.00 | 17,870.00 | 17,870.00 | 60,523 |
| 2024-08-29 | 17,750.00 | 18,030.00 | 17,300.00 | 17,800.00 | 17,800.00 | 64,699 |
| 2024-08-28 | 17,910.00 | 18,270.00 | 17,710.00 | 17,800.00 | 17,800.00 | 39,111 |
| 2024-08-27 | 18,050.00 | 18,300.00 | 17,910.00 | 17,910.00 | 17,910.00 | 42,543 |
| 2024-08-26 | 17,710.00 | 18,210.00 | 17,540.00 | 18,210.00 | 18,210.00 | 75,040 |
| 2024-08-23 | 17,420.00 | 17,790.00 | 17,420.00 | 17,590.00 | 17,590.00 | 35,518 |
| 2024-08-22 | 18,000.00 | 18,180.00 | 17,590.00 | 17,590.00 | 17,590.00 | 75,839 |
| 2024-08-21 | 18,510.00 | 18,660.00 | 17,920.00 | 18,000.00 | 18,000.00 | 107,048 |
| 2024-08-20 | 18,010.00 | 19,470.00 | 18,010.00 | 18,500.00 | 18,500.00 | 424,768 |
| 2024-08-19 | 17,860.00 | 18,260.00 | 17,720.00 | 17,990.00 | 17,990.00 | 100,188 |
| 2024-08-16 | 18,000.00 | 18,100.00 | 17,660.00 | 17,900.00 | 17,900.00 | 82,023 |
| 2024-08-14 | 17,930.00 | 18,250.00 | 17,590.00 | 17,650.00 | 17,650.00 | 96,460 |
| 2024-08-13 | 18,220.00 | 18,290.00 | 17,230.00 | 17,680.00 | 17,680.00 | 155,816 |
| 2024-08-12 | 18,700.00 | 19,050.00 | 18,200.00 | 18,300.00 | 18,300.00 | 140,049 |
| 2024-08-09 | 18,030.00 | 20,350.00 | 17,730.00 | 18,650.00 | 18,650.00 | 854,730 |
| 2024-08-08 | 17,800.00 | 18,310.00 | 17,400.00 | 17,610.00 | 17,610.00 | 112,403 |
| 2024-08-07 | 17,490.00 | 18,550.00 | 17,490.00 | 18,100.00 | 18,100.00 | 106,117 |
| 2024-08-06 | 17,200.00 | 18,100.00 | 16,900.00 | 17,490.00 | 17,490.00 | 122,045 |
| 2024-08-05 | 18,120.00 | 18,530.00 | 16,460.00 | 17,270.00 | 17,270.00 | 181,562 |
| 2024-08-02 | 19,700.00 | 19,780.00 | 18,550.00 | 18,760.00 | 18,760.00 | 148,240 |
| 2024-08-01 | 19,660.00 | 20,650.00 | 19,230.00 | 20,000.00 | 20,000.00 | 210,624 |
| 2024-07-31 | 19,020.00 | 20,050.00 | 19,020.00 | 19,650.00 | 19,650.00 | 180,146 |
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.