NICE Infra Co., Ltd (KOSDAQ:063570)
South Korea · Delayed Price · Currency is KRW 4,265.00
+15.00 (0.35%)
At close: Oct 28, 2025
NICE Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,270.00 | 4,270.00 | 4,140.00 | 4,165.00 | 4,165.00 | -1.77% | 73,134 |
| Oct 29, 2025 | 4,265.00 | 4,270.00 | 4,205.00 | 4,240.00 | 4,240.00 | -0.59% | 38,132 |
| Oct 28, 2025 | 4,225.00 | 4,280.00 | 4,220.00 | 4,265.00 | 4,265.00 | 0.35% | 44,313 |
| Oct 27, 2025 | 4,225.00 | 4,295.00 | 4,170.00 | 4,250.00 | 4,250.00 | 1.55% | 62,426 |
| Oct 24, 2025 | 4,265.00 | 4,265.00 | 4,140.00 | 4,185.00 | 4,185.00 | -1.53% | 79,669 |
| Oct 23, 2025 | 4,215.00 | 4,255.00 | 4,155.00 | 4,250.00 | 4,250.00 | 0.83% | 50,528 |
| Oct 22, 2025 | 4,235.00 | 4,235.00 | 4,150.00 | 4,215.00 | 4,215.00 | 0.72% | 44,016 |
| Oct 21, 2025 | 4,255.00 | 4,255.00 | 4,185.00 | 4,185.00 | 4,185.00 | -1.06% | 29,617 |
| Oct 20, 2025 | 4,165.00 | 4,240.00 | 4,165.00 | 4,230.00 | 4,230.00 | 1.68% | 43,437 |
| Oct 17, 2025 | 4,195.00 | 4,275.00 | 4,160.00 | 4,160.00 | 4,160.00 | -2.00% | 63,949 |
| Oct 16, 2025 | 4,260.00 | 4,280.00 | 4,235.00 | 4,245.00 | 4,245.00 | -0.47% | 40,647 |
| Oct 15, 2025 | 4,195.00 | 4,270.00 | 4,195.00 | 4,265.00 | 4,265.00 | 2.28% | 33,161 |
| Oct 14, 2025 | 4,190.00 | 4,195.00 | 4,100.00 | 4,170.00 | 4,170.00 | - | 58,281 |
| Oct 13, 2025 | 4,160.00 | 4,200.00 | 4,140.00 | 4,170.00 | 4,170.00 | -0.95% | 116,090 |
| Oct 10, 2025 | 4,310.00 | 4,320.00 | 4,200.00 | 4,210.00 | 4,210.00 | -2.32% | 90,949 |
| Oct 2, 2025 | 4,370.00 | 4,375.00 | 4,300.00 | 4,310.00 | 4,310.00 | - | 43,906 |
| Oct 1, 2025 | 4,360.00 | 4,360.00 | 4,305.00 | 4,310.00 | 4,310.00 | -0.12% | 23,642 |
| Sep 30, 2025 | 4,350.00 | 4,375.00 | 4,310.00 | 4,315.00 | 4,315.00 | -0.46% | 33,004 |
| Sep 29, 2025 | 4,265.00 | 4,380.00 | 4,265.00 | 4,335.00 | 4,335.00 | 1.52% | 22,604 |
| Sep 26, 2025 | 4,405.00 | 4,405.00 | 4,270.00 | 4,270.00 | 4,270.00 | -1.84% | 114,250 |
| Sep 25, 2025 | 4,355.00 | 4,375.00 | 4,315.00 | 4,350.00 | 4,350.00 | -0.11% | 52,747 |
| Sep 24, 2025 | 4,340.00 | 4,360.00 | 4,305.00 | 4,355.00 | 4,355.00 | -0.34% | 97,206 |
| Sep 23, 2025 | 4,395.00 | 4,410.00 | 4,355.00 | 4,370.00 | 4,370.00 | -1.13% | 75,186 |
| Sep 22, 2025 | 4,485.00 | 4,485.00 | 4,385.00 | 4,420.00 | 4,420.00 | -0.79% | 95,165 |
| 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 |