NICE Infra Co., Ltd (KOSDAQ:063570)
South Korea · Delayed Price · Currency is KRW 4,470.00
+55.00 (1.25%)
Last updated: Sep 18, 2025, 1:43 PM KST
NICE Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,500.00 | 4,500.00 | 4,435.00 | 4,455.00 | 4,455.00 | -0.56% | 35,409 |
| Sep 18, 2025 | 4,430.00 | 4,495.00 | 4,420.00 | 4,480.00 | 4,480.00 | 1.47% | 31,703 |
| Sep 17, 2025 | 4,460.00 | 4,490.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.01% | 145,606 |
| Sep 16, 2025 | 4,580.00 | 4,580.00 | 4,410.00 | 4,460.00 | 4,460.00 | -2.41% | 237,966 |
| Sep 15, 2025 | 4,600.00 | 4,600.00 | 4,480.00 | 4,570.00 | 4,570.00 | -0.11% | 94,378 |
| Sep 12, 2025 | 4,525.00 | 4,575.00 | 4,500.00 | 4,575.00 | 4,575.00 | 1.44% | 64,856 |
| Sep 11, 2025 | 4,470.00 | 4,517.00 | 4,465.00 | 4,510.00 | 4,510.00 | 1.12% | 36,290 |
| Sep 10, 2025 | 4,485.00 | 4,495.00 | 4,435.00 | 4,460.00 | 4,460.00 | -0.78% | 157,144 |
| Sep 9, 2025 | 4,500.00 | 4,515.00 | 4,460.00 | 4,495.00 | 4,495.00 | 0.56% | 45,190 |
| Sep 8, 2025 | 4,465.00 | 4,495.00 | 4,460.00 | 4,470.00 | 4,470.00 | -0.67% | 45,189 |
| Sep 5, 2025 | 4,520.00 | 4,525.00 | 4,460.00 | 4,500.00 | 4,500.00 | -0.11% | 49,942 |
| Sep 4, 2025 | 4,565.00 | 4,565.00 | 4,470.00 | 4,505.00 | 4,505.00 | 0.22% | 41,246 |
| Sep 3, 2025 | 4,555.00 | 4,555.00 | 4,475.00 | 4,495.00 | 4,495.00 | -0.33% | 64,981 |
| Sep 2, 2025 | 4,505.00 | 4,590.00 | 4,485.00 | 4,510.00 | 4,510.00 | 0.11% | 137,310 |
| Sep 1, 2025 | 4,595.00 | 4,600.00 | 4,505.00 | 4,505.00 | 4,505.00 | -1.96% | 48,277 |
| Aug 29, 2025 | 4,680.00 | 4,680.00 | 4,580.00 | 4,595.00 | 4,595.00 | -1.61% | 38,206 |
| Aug 28, 2025 | 4,700.00 | 4,700.00 | 4,610.00 | 4,670.00 | 4,670.00 | - | 53,232 |
| Aug 27, 2025 | 4,760.00 | 4,760.00 | 4,640.00 | 4,670.00 | 4,670.00 | - | 17,715 |
| Aug 26, 2025 | 4,640.00 | 4,725.00 | 4,600.00 | 4,670.00 | 4,670.00 | 1.74% | 30,926 |
| Aug 25, 2025 | 4,650.00 | 4,650.00 | 4,560.00 | 4,590.00 | 4,590.00 | -0.65% | 71,014 |
| Aug 22, 2025 | 4,620.00 | 4,680.00 | 4,590.00 | 4,620.00 | 4,620.00 | - | 59,262 |
| Aug 21, 2025 | 4,690.00 | 4,690.00 | 4,595.00 | 4,620.00 | 4,620.00 | -0.32% | 55,670 |
| Aug 20, 2025 | 4,655.00 | 4,770.00 | 4,605.00 | 4,635.00 | 4,635.00 | -2.52% | 80,918 |
| Aug 19, 2025 | 4,770.00 | 4,850.00 | 4,690.00 | 4,755.00 | 4,755.00 | -0.21% | 195,426 |
| Aug 18, 2025 | 4,520.00 | 4,870.00 | 4,520.00 | 4,765.00 | 4,765.00 | 8.67% | 1,013,664 |
| Aug 14, 2025 | 4,410.00 | 4,415.00 | 4,355.00 | 4,385.00 | 4,385.00 | -0.57% | 52,336 |
| Aug 13, 2025 | 4,455.00 | 4,455.00 | 4,375.00 | 4,410.00 | 4,410.00 | -0.34% | 81,466 |
| Aug 12, 2025 | 4,500.00 | 4,500.00 | 4,415.00 | 4,425.00 | 4,425.00 | -0.78% | 53,296 |
| Aug 11, 2025 | 4,520.00 | 4,525.00 | 4,450.00 | 4,460.00 | 4,460.00 | -0.45% | 23,847 |
| Aug 8, 2025 | 4,520.00 | 4,530.00 | 4,465.00 | 4,480.00 | 4,480.00 | -0.55% | 61,399 |
| Aug 7, 2025 | 4,530.00 | 4,530.00 | 4,475.00 | 4,505.00 | 4,505.00 | 0.56% | 62,676 |
| Aug 6, 2025 | 4,500.00 | 4,535.00 | 4,475.00 | 4,480.00 | 4,480.00 | -0.44% | 64,939 |
| Aug 5, 2025 | 4,445.00 | 4,525.00 | 4,445.00 | 4,500.00 | 4,500.00 | 1.47% | 38,130 |
| Aug 4, 2025 | 4,455.00 | 4,505.00 | 4,425.00 | 4,435.00 | 4,435.00 | -0.34% | 89,933 |
| Aug 1, 2025 | 4,575.00 | 4,575.00 | 4,450.00 | 4,450.00 | 4,450.00 | -2.73% | 102,936 |
| Jul 31, 2025 | 4,580.00 | 4,600.00 | 4,560.00 | 4,575.00 | 4,575.00 | -0.54% | 28,721 |
| Jul 30, 2025 | 4,620.00 | 4,620.00 | 4,580.00 | 4,600.00 | 4,600.00 | 0.11% | 25,213 |
| Jul 29, 2025 | 4,660.00 | 4,660.00 | 4,570.00 | 4,595.00 | 4,595.00 | -0.43% | 94,515 |
| Jul 28, 2025 | 4,680.00 | 4,790.00 | 4,610.00 | 4,615.00 | 4,615.00 | -1.39% | 65,041 |
| Jul 25, 2025 | 4,675.00 | 4,725.00 | 4,675.00 | 4,680.00 | 4,680.00 | -0.53% | 49,922 |
| Jul 24, 2025 | 4,760.00 | 4,770.00 | 4,685.00 | 4,705.00 | 4,705.00 | -1.05% | 55,806 |
| Jul 23, 2025 | 4,805.00 | 4,810.00 | 4,735.00 | 4,755.00 | 4,755.00 | -1.04% | 33,685 |
| Jul 22, 2025 | 4,775.00 | 4,835.00 | 4,770.00 | 4,805.00 | 4,805.00 | -0.62% | 31,316 |
| Jul 21, 2025 | 4,870.00 | 4,870.00 | 4,770.00 | 4,835.00 | 4,835.00 | 1.15% | 33,095 |
| Jul 18, 2025 | 4,765.00 | 4,820.00 | 4,750.00 | 4,780.00 | 4,780.00 | -0.10% | 45,185 |
| Jul 17, 2025 | 4,840.00 | 4,850.00 | 4,770.00 | 4,785.00 | 4,785.00 | -0.93% | 48,127 |
| Jul 16, 2025 | 4,885.00 | 4,885.00 | 4,805.00 | 4,830.00 | 4,830.00 | -1.13% | 28,360 |
| Jul 15, 2025 | 4,920.00 | 4,920.00 | 4,835.00 | 4,885.00 | 4,885.00 | - | 29,634 |
| Jul 14, 2025 | 4,945.00 | 4,945.00 | 4,855.00 | 4,885.00 | 4,885.00 | -0.10% | 57,686 |
| Jul 11, 2025 | 4,925.00 | 4,970.00 | 4,865.00 | 4,890.00 | 4,890.00 | -0.71% | 77,564 |