Nice Information & Telecommunication, Inc. (KOSDAQ:036800)
South Korea · Delayed Price · Currency is KRW 22,850
+150 (0.66%)
Aug 29, 2025, 12:40 PM KST
KOSDAQ:036800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 22,550.00 | 23,150.00 | 22,200.00 | 22,700.00 | 22,700.00 | 2.48% | 12,188 |
| Aug 27, 2025 | 22,400.00 | 22,600.00 | 22,150.00 | 22,150.00 | 22,150.00 | -0.45% | 1,840 |
| Aug 26, 2025 | 22,500.00 | 22,700.00 | 22,200.00 | 22,250.00 | 22,250.00 | -1.98% | 5,712 |
| Aug 25, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.89% | 1,202 |
| Aug 22, 2025 | 22,150.00 | 22,650.00 | 22,150.00 | 22,500.00 | 22,500.00 | 0.67% | 2,480 |
| Aug 21, 2025 | 22,500.00 | 22,800.00 | 22,200.00 | 22,350.00 | 22,350.00 | - | 4,419 |
| Aug 20, 2025 | 22,400.00 | 22,650.00 | 21,800.00 | 22,350.00 | 22,350.00 | -0.45% | 10,810 |
| Aug 19, 2025 | 23,500.00 | 23,500.00 | 22,450.00 | 22,450.00 | 22,450.00 | -3.65% | 13,605 |
| Aug 18, 2025 | 23,900.00 | 23,950.00 | 23,050.00 | 23,300.00 | 23,300.00 | -1.48% | 9,987 |
| Aug 14, 2025 | 22,950.00 | 24,450.00 | 22,500.00 | 23,650.00 | 23,650.00 | 3.96% | 14,459 |
| Aug 13, 2025 | 23,450.00 | 23,450.00 | 22,550.00 | 22,750.00 | 22,750.00 | -2.36% | 8,450 |
| Aug 12, 2025 | 23,150.00 | 23,650.00 | 23,100.00 | 23,300.00 | 23,300.00 | 0.87% | 3,214 |
| Aug 11, 2025 | 23,050.00 | 23,150.00 | 22,600.00 | 23,100.00 | 23,100.00 | 0.43% | 10,294 |
| Aug 8, 2025 | 23,300.00 | 23,300.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.22% | 5,798 |
| Aug 7, 2025 | 23,250.00 | 23,250.00 | 22,900.00 | 22,950.00 | 22,950.00 | 0.66% | 3,030 |
| Aug 6, 2025 | 23,300.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.44% | 4,069 |
| Aug 5, 2025 | 22,650.00 | 23,250.00 | 22,650.00 | 22,900.00 | 22,900.00 | 1.55% | 10,334 |
| Aug 4, 2025 | 22,600.00 | 22,750.00 | 22,250.00 | 22,550.00 | 22,550.00 | -0.22% | 6,628 |
| Aug 1, 2025 | 24,000.00 | 24,000.00 | 22,250.00 | 22,600.00 | 22,600.00 | -7.76% | 62,872 |
| Jul 31, 2025 | 24,850.00 | 24,950.00 | 24,300.00 | 24,500.00 | 24,500.00 | -1.41% | 10,639 |
| Jul 30, 2025 | 24,850.00 | 24,950.00 | 24,450.00 | 24,850.00 | 24,850.00 | - | 21,020 |
| Jul 29, 2025 | 24,050.00 | 24,900.00 | 23,600.00 | 24,850.00 | 24,850.00 | 3.76% | 22,355 |
| Jul 28, 2025 | 25,200.00 | 25,200.00 | 23,650.00 | 23,950.00 | 23,950.00 | -4.77% | 28,440 |
| Jul 25, 2025 | 24,500.00 | 25,200.00 | 24,350.00 | 25,150.00 | 25,150.00 | 2.65% | 22,613 |
| Jul 24, 2025 | 25,300.00 | 25,400.00 | 24,200.00 | 24,500.00 | 24,500.00 | -3.16% | 43,245 |
| Jul 23, 2025 | 25,950.00 | 25,950.00 | 24,950.00 | 25,300.00 | 25,300.00 | -2.50% | 23,721 |
| Jul 22, 2025 | 25,200.00 | 25,950.00 | 24,850.00 | 25,950.00 | 25,950.00 | 2.77% | 42,767 |
| Jul 21, 2025 | 25,400.00 | 25,400.00 | 24,900.00 | 25,250.00 | 25,250.00 | 0.80% | 32,990 |
| Jul 18, 2025 | 26,350.00 | 27,300.00 | 24,950.00 | 25,050.00 | 25,050.00 | -4.93% | 50,659 |
| Jul 17, 2025 | 27,000.00 | 28,000.00 | 25,850.00 | 26,350.00 | 26,350.00 | -1.31% | 105,865 |
| Jul 16, 2025 | 24,850.00 | 26,950.00 | 24,550.00 | 26,700.00 | 26,700.00 | 8.98% | 150,090 |
| Jul 15, 2025 | 24,000.00 | 24,700.00 | 23,550.00 | 24,500.00 | 24,500.00 | 2.94% | 48,642 |
| Jul 14, 2025 | 24,150.00 | 24,250.00 | 23,500.00 | 23,800.00 | 23,800.00 | -1.45% | 35,955 |
| Jul 11, 2025 | 23,900.00 | 25,000.00 | 23,750.00 | 24,150.00 | 24,150.00 | 0.84% | 43,849 |
| Jul 10, 2025 | 24,000.00 | 24,350.00 | 23,700.00 | 23,950.00 | 23,950.00 | 0.63% | 29,901 |
| Jul 9, 2025 | 23,100.00 | 23,950.00 | 22,650.00 | 23,800.00 | 23,800.00 | 3.70% | 43,084 |
| Jul 8, 2025 | 22,450.00 | 23,050.00 | 22,400.00 | 22,950.00 | 22,950.00 | 2.00% | 18,473 |
| Jul 7, 2025 | 22,350.00 | 22,600.00 | 21,850.00 | 22,500.00 | 22,500.00 | 0.67% | 20,632 |
| Jul 4, 2025 | 22,500.00 | 22,850.00 | 22,100.00 | 22,350.00 | 22,350.00 | -0.67% | 14,301 |
| Jul 3, 2025 | 22,400.00 | 22,700.00 | 22,100.00 | 22,500.00 | 22,500.00 | 0.45% | 12,118 |
| Jul 2, 2025 | 22,250.00 | 22,400.00 | 21,850.00 | 22,400.00 | 22,400.00 | 1.36% | 11,639 |
| Jul 1, 2025 | 21,550.00 | 22,350.00 | 21,550.00 | 22,100.00 | 22,100.00 | 2.08% | 22,640 |
| Jun 30, 2025 | 21,450.00 | 21,950.00 | 21,300.00 | 21,650.00 | 21,650.00 | 0.93% | 19,432 |
| Jun 27, 2025 | 22,000.00 | 22,050.00 | 21,400.00 | 21,450.00 | 21,450.00 | -1.61% | 17,514 |
| Jun 26, 2025 | 22,800.00 | 22,800.00 | 21,650.00 | 21,800.00 | 21,800.00 | -4.39% | 28,368 |
| Jun 25, 2025 | 22,850.00 | 22,975.00 | 22,350.00 | 22,800.00 | 22,800.00 | -0.22% | 30,496 |
| Jun 24, 2025 | 23,000.00 | 23,050.00 | 22,400.00 | 22,850.00 | 22,850.00 | 1.11% | 25,373 |
| Jun 23, 2025 | 22,500.00 | 23,050.00 | 22,150.00 | 22,600.00 | 22,600.00 | - | 37,470 |
| Jun 20, 2025 | 23,150.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.53% | 29,579 |
| Jun 19, 2025 | 22,900.00 | 23,800.00 | 22,500.00 | 22,950.00 | 22,950.00 | 2.23% | 103,509 |