NICE Infra Co., Ltd (KOSDAQ:063570)
South Korea · Delayed Price · Currency is KRW 4,475.00
+25.00 (0.56%)
Last updated: Aug 4, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,530.00 | 4,530.00 | 4,475.00 | 4,505.00 | - | 0.56% | 62,676 |
| Aug 6, 2025 | 4,500.00 | 4,535.00 | 4,475.00 | 4,480.00 | - | -0.44% | 64,939 |
| Aug 5, 2025 | 4,445.00 | 4,525.00 | 4,445.00 | 4,500.00 | - | 1.47% | 38,130 |
| Aug 4, 2025 | 4,455.00 | 4,505.00 | 4,425.00 | 4,435.00 | - | -0.34% | 89,933 |
| Aug 1, 2025 | 4,575.00 | 4,575.00 | 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 | - | -0.54% | 28,721 |
| Jul 30, 2025 | 4,620.00 | 4,620.00 | 4,580.00 | 4,600.00 | - | 0.11% | 25,213 |
| Jul 29, 2025 | 4,660.00 | 4,660.00 | 4,570.00 | 4,595.00 | - | -0.43% | 94,515 |
| Jul 28, 2025 | 4,680.00 | 4,790.00 | 4,610.00 | 4,615.00 | - | -1.39% | 65,041 |
| Jul 25, 2025 | 4,675.00 | 4,725.00 | 4,675.00 | 4,680.00 | - | -0.53% | 49,922 |
| Jul 24, 2025 | 4,760.00 | 4,770.00 | 4,685.00 | 4,705.00 | - | -1.05% | 55,806 |
| Jul 23, 2025 | 4,805.00 | 4,810.00 | 4,735.00 | 4,755.00 | - | -1.04% | 33,685 |
| Jul 22, 2025 | 4,775.00 | 4,835.00 | 4,770.00 | 4,805.00 | - | -0.62% | 31,316 |
| Jul 21, 2025 | 4,870.00 | 4,870.00 | 4,770.00 | 4,835.00 | - | 1.15% | 33,095 |
| Jul 18, 2025 | 4,765.00 | 4,820.00 | 4,750.00 | 4,780.00 | - | -0.10% | 45,185 |
| Jul 17, 2025 | 4,840.00 | 4,850.00 | 4,770.00 | 4,785.00 | - | -0.93% | 48,127 |
| Jul 16, 2025 | 4,885.00 | 4,885.00 | 4,805.00 | 4,830.00 | - | -1.13% | 28,360 |
| Jul 15, 2025 | 4,920.00 | 4,920.00 | 4,835.00 | 4,885.00 | - | - | 29,634 |
| Jul 14, 2025 | 4,945.00 | 4,945.00 | 4,855.00 | 4,885.00 | - | -0.10% | 57,686 |
| Jul 11, 2025 | 4,925.00 | 4,970.00 | 4,865.00 | 4,890.00 | - | -0.71% | 77,564 |
| Jul 10, 2025 | 4,845.00 | 4,940.00 | 4,835.00 | 4,925.00 | - | 1.44% | 95,389 |
| Jul 9, 2025 | 4,805.00 | 4,865.00 | 4,775.00 | 4,855.00 | - | 1.68% | 36,886 |
| Jul 8, 2025 | 4,750.00 | 4,810.00 | 4,750.00 | 4,775.00 | - | - | 91,409 |
| Jul 7, 2025 | 4,750.00 | 4,820.00 | 4,735.00 | 4,775.00 | - | 0.53% | 28,588 |
| Jul 4, 2025 | 4,795.00 | 4,795.00 | 4,730.00 | 4,750.00 | - | -0.94% | 42,120 |
| Jul 3, 2025 | 4,760.00 | 4,795.00 | 4,730.00 | 4,795.00 | - | 0.63% | 33,469 |
| Jul 2, 2025 | 4,740.00 | 4,765.00 | 4,665.00 | 4,765.00 | - | 0.53% | 56,851 |
| Jul 1, 2025 | 4,700.00 | 4,770.00 | 4,700.00 | 4,740.00 | - | 0.11% | 162,783 |
| Jun 30, 2025 | 4,745.00 | 4,875.00 | 4,700.00 | 4,735.00 | - | -0.21% | 81,615 |
| Jun 27, 2025 | 4,875.00 | 4,885.00 | 4,745.00 | 4,745.00 | - | -2.67% | 103,538 |
| Jun 26, 2025 | 4,995.00 | 4,995.00 | 4,850.00 | 4,875.00 | - | -2.50% | 139,480 |
| Jun 25, 2025 | 5,020.00 | 5,040.00 | 4,945.00 | 5,000.00 | - | -0.20% | 136,715 |
| Jun 24, 2025 | 4,930.00 | 5,220.00 | 4,930.00 | 5,010.00 | - | 1.62% | 403,104 |
| Jun 23, 2025 | 4,915.00 | 5,050.00 | 4,875.00 | 4,930.00 | - | 0.10% | 105,521 |
| Jun 20, 2025 | 5,040.00 | 5,050.00 | 4,920.00 | 4,925.00 | - | -1.50% | 94,688 |
| Jun 19, 2025 | 4,910.00 | 5,130.00 | 4,855.00 | 5,000.00 | - | 2.99% | 221,745 |
| Jun 18, 2025 | 4,840.00 | 4,930.00 | 4,830.00 | 4,855.00 | - | 0.31% | 54,200 |
| Jun 17, 2025 | 4,830.00 | 4,890.00 | 4,800.00 | 4,840.00 | - | -0.62% | 52,253 |
| Jun 16, 2025 | 4,860.00 | 4,890.00 | 4,795.00 | 4,870.00 | - | 0.21% | 34,805 |
| Jun 13, 2025 | 4,940.00 | 4,975.00 | 4,800.00 | 4,860.00 | - | -1.62% | 89,699 |
| Jun 12, 2025 | 5,030.00 | 5,100.00 | 4,920.00 | 4,940.00 | - | -1.79% | 90,343 |
| Jun 11, 2025 | 5,010.00 | 5,200.00 | 4,975.00 | 5,030.00 | - | 0.40% | 123,599 |
| Jun 10, 2025 | 5,070.00 | 5,100.00 | 4,975.00 | 5,010.00 | - | -1.18% | 68,140 |
| Jun 9, 2025 | 4,960.00 | 5,140.00 | 4,960.00 | 5,070.00 | - | 2.32% | 218,821 |
| Jun 5, 2025 | 4,910.00 | 4,970.00 | 4,905.00 | 4,955.00 | - | 0.92% | 34,470 |
| Jun 4, 2025 | 4,830.00 | 4,925.00 | 4,815.00 | 4,910.00 | - | 1.66% | 45,527 |
| Jun 2, 2025 | 4,880.00 | 4,905.00 | 4,825.00 | 4,830.00 | - | -1.02% | 26,775 |
| May 30, 2025 | 4,850.00 | 4,900.00 | 4,830.00 | 4,880.00 | - | 0.62% | 23,982 |
| May 29, 2025 | 4,810.00 | 4,850.00 | 4,800.00 | 4,850.00 | - | 0.83% | 71,523 |
| May 28, 2025 | 4,770.00 | 4,830.00 | 4,770.00 | 4,810.00 | - | 0.84% | 60,668 |