NICE Infra Co., Ltd (KOSDAQ:063570)
South Korea · Delayed Price · Currency is KRW 4,320.00
0.00 (0.00%)
At close: Dec 5, 2025
NICE Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,335.00 | 4,345.00 | 4,290.00 | 4,320.00 | 4,320.00 | -0.58% | 26,815 |
| Dec 3, 2025 | 4,335.00 | 4,380.00 | 4,320.00 | 4,345.00 | 4,345.00 | 0.46% | 32,749 |
| Dec 2, 2025 | 4,285.00 | 4,355.00 | 4,250.00 | 4,325.00 | 4,325.00 | 1.29% | 57,394 |
| Dec 1, 2025 | 4,285.00 | 4,327.00 | 4,260.00 | 4,270.00 | 4,270.00 | -0.23% | 32,652 |
| Nov 28, 2025 | 4,210.00 | 4,285.00 | 4,195.00 | 4,280.00 | 4,280.00 | 2.03% | 53,154 |
| Nov 27, 2025 | 4,230.00 | 4,260.00 | 4,180.00 | 4,195.00 | 4,195.00 | -1.18% | 57,672 |
| Nov 26, 2025 | 4,210.00 | 4,245.00 | 4,190.00 | 4,245.00 | 4,245.00 | 1.31% | 41,870 |
| Nov 25, 2025 | 4,190.00 | 4,230.00 | 4,170.00 | 4,190.00 | 4,190.00 | -0.48% | 31,839 |
| Nov 24, 2025 | 4,265.00 | 4,285.00 | 4,190.00 | 4,210.00 | 4,210.00 | -1.17% | 40,970 |
| Nov 21, 2025 | 4,260.00 | 4,270.00 | 4,180.00 | 4,260.00 | 4,260.00 | -0.58% | 41,504 |
| Nov 20, 2025 | 4,270.00 | 4,300.00 | 4,175.00 | 4,285.00 | 4,285.00 | 1.90% | 58,984 |
| Nov 19, 2025 | 4,185.00 | 4,245.00 | 4,165.00 | 4,205.00 | 4,205.00 | 0.72% | 56,890 |
| Nov 18, 2025 | 4,295.00 | 4,340.00 | 4,175.00 | 4,175.00 | 4,175.00 | -3.13% | 87,552 |
| Nov 17, 2025 | 4,170.00 | 4,415.00 | 4,170.00 | 4,310.00 | 4,310.00 | 3.36% | 270,634 |
| Nov 14, 2025 | 4,165.00 | 4,220.00 | 4,090.00 | 4,170.00 | 4,170.00 | 0.12% | 55,500 |
| Nov 13, 2025 | 4,170.00 | 4,175.00 | 4,100.00 | 4,165.00 | 4,165.00 | - | 31,793 |
| Nov 12, 2025 | 4,105.00 | 4,175.00 | 4,075.00 | 4,165.00 | 4,165.00 | 1.59% | 34,700 |
| Nov 11, 2025 | 4,070.00 | 4,140.00 | 4,065.00 | 4,100.00 | 4,100.00 | - | 32,213 |
| Nov 10, 2025 | 4,010.00 | 4,115.00 | 4,005.00 | 4,100.00 | 4,100.00 | 1.74% | 59,712 |
| Nov 7, 2025 | 4,130.00 | 4,130.00 | 3,975.00 | 4,030.00 | 4,030.00 | -1.47% | 73,044 |
| Nov 6, 2025 | 4,085.00 | 4,125.00 | 4,035.00 | 4,090.00 | 4,090.00 | 0.12% | 49,666 |
| Nov 5, 2025 | 4,165.00 | 4,165.00 | 4,010.00 | 4,085.00 | 4,085.00 | -1.92% | 62,710 |
| Nov 4, 2025 | 4,125.00 | 4,225.00 | 4,125.00 | 4,165.00 | 4,165.00 | 0.97% | 75,365 |
| Nov 3, 2025 | 4,075.00 | 4,135.00 | 3,995.00 | 4,125.00 | 4,125.00 | - | 197,044 |
| Oct 31, 2025 | 4,165.00 | 4,180.00 | 4,090.00 | 4,125.00 | 4,125.00 | -0.96% | 89,265 |
| 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 |