Nice D&B Co., Ltd. (KOSDAQ:130580)
South Korea · Delayed Price · Currency is KRW 5,800.00
+80.00 (1.40%)
At close: Mar 20, 2026
Nice D&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,740.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,800.00 | 1.40% | 3,778 |
| Mar 19, 2026 | 5,700.00 | 5,820.00 | 5,690.00 | 5,720.00 | 5,720.00 | - | 3,364 |
| Mar 18, 2026 | 5,760.00 | 5,770.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.69% | 3,718 |
| Mar 17, 2026 | 5,740.00 | 5,830.00 | 5,740.00 | 5,760.00 | 5,760.00 | - | 2,492 |
| Mar 16, 2026 | 5,810.00 | 5,870.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.87% | 2,763 |
| Mar 13, 2026 | 5,790.00 | 5,930.00 | 5,580.00 | 5,870.00 | 5,870.00 | 0.17% | 6,286 |
| Mar 12, 2026 | 5,740.00 | 5,920.00 | 5,740.00 | 5,860.00 | 5,860.00 | 2.09% | 6,513 |
| Mar 11, 2026 | 5,640.00 | 5,860.00 | 5,640.00 | 5,740.00 | 5,740.00 | 1.77% | 6,540 |
| Mar 10, 2026 | 5,670.00 | 5,730.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.71% | 9,463 |
| Mar 9, 2026 | 5,820.00 | 5,820.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.78% | 11,620 |
| Mar 6, 2026 | 5,740.00 | 5,820.00 | 5,680.00 | 5,820.00 | 5,820.00 | 1.39% | 2,494 |
| Mar 5, 2026 | 5,490.00 | 5,740.00 | 5,490.00 | 5,740.00 | 5,740.00 | 4.94% | 11,051 |
| Mar 4, 2026 | 5,700.00 | 5,700.00 | 5,350.00 | 5,470.00 | 5,470.00 | -4.04% | 23,307 |
| Mar 3, 2026 | 5,700.00 | 5,880.00 | 5,660.00 | 5,700.00 | 5,700.00 | -3.06% | 6,808 |
| Feb 27, 2026 | 5,930.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.84% | 3,956 |
| Feb 26, 2026 | 6,070.00 | 6,070.00 | 5,930.00 | 5,930.00 | 5,930.00 | -2.31% | 6,305 |
| Feb 25, 2026 | 6,090.00 | 6,090.00 | 5,980.00 | 6,070.00 | 6,070.00 | 0.66% | 3,401 |
| Feb 24, 2026 | 6,000.00 | 6,080.00 | 5,920.00 | 6,030.00 | 6,030.00 | 0.50% | 10,997 |
| Feb 23, 2026 | 5,910.00 | 6,050.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 12,472 |
| Feb 20, 2026 | 5,990.00 | 5,990.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.51% | 10,757 |
| Feb 19, 2026 | 5,980.00 | 6,020.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.00% | 6,260 |
| Feb 13, 2026 | 5,850.00 | 6,060.00 | 5,830.00 | 5,990.00 | 5,990.00 | 2.39% | 23,017 |
| Feb 12, 2026 | 5,790.00 | 5,890.00 | 5,780.00 | 5,850.00 | 5,850.00 | 1.74% | 9,871 |
| Feb 11, 2026 | 5,740.00 | 5,790.00 | 5,690.00 | 5,750.00 | 5,750.00 | 1.23% | 7,765 |
| Feb 10, 2026 | 5,600.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.89% | 7,993 |
| Feb 9, 2026 | 5,790.00 | 5,790.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.35% | 9,511 |
| Feb 6, 2026 | 5,640.00 | 5,680.00 | 5,580.00 | 5,650.00 | 5,650.00 | -0.53% | 14,580 |
| Feb 5, 2026 | 5,680.00 | 5,790.00 | 5,660.00 | 5,680.00 | 5,680.00 | - | 14,411 |
| Feb 4, 2026 | 5,700.00 | 5,840.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.35% | 12,017 |
| Feb 3, 2026 | 5,800.00 | 5,800.00 | 5,620.00 | 5,700.00 | 5,700.00 | 0.53% | 4,881 |
| Feb 2, 2026 | 5,750.00 | 5,800.00 | 5,670.00 | 5,670.00 | 5,670.00 | -2.07% | 5,606 |
| Jan 30, 2026 | 5,860.00 | 5,860.00 | 5,690.00 | 5,790.00 | 5,790.00 | -0.86% | 12,827 |
| Jan 29, 2026 | 5,850.00 | 5,850.00 | 5,750.00 | 5,840.00 | 5,840.00 | 0.34% | 7,825 |
| Jan 28, 2026 | 6,000.00 | 6,000.00 | 5,810.00 | 5,820.00 | 5,820.00 | -1.52% | 11,813 |
| Jan 27, 2026 | 6,080.00 | 6,080.00 | 5,910.00 | 5,910.00 | 5,910.00 | -2.80% | 8,773 |
| Jan 26, 2026 | 5,770.00 | 6,090.00 | 5,750.00 | 6,080.00 | 6,080.00 | 6.67% | 34,211 |
| Jan 23, 2026 | 5,650.00 | 5,820.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.35% | 15,802 |
| Jan 22, 2026 | 5,680.00 | 5,710.00 | 5,630.00 | 5,680.00 | 5,680.00 | - | 12,757 |
| Jan 21, 2026 | 5,710.00 | 5,710.00 | 5,580.00 | 5,680.00 | 5,680.00 | -0.53% | 13,003 |
| Jan 20, 2026 | 5,640.00 | 5,710.00 | 5,540.00 | 5,710.00 | 5,710.00 | 2.33% | 10,329 |
| Jan 19, 2026 | 5,630.00 | 5,700.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.89% | 10,769 |
| Jan 16, 2026 | 5,700.00 | 5,750.00 | 5,600.00 | 5,630.00 | 5,630.00 | -1.92% | 8,821 |
| Jan 15, 2026 | 5,800.00 | 5,800.00 | 5,580.00 | 5,740.00 | 5,740.00 | -0.69% | 18,816 |
| Jan 14, 2026 | 5,710.00 | 5,800.00 | 5,660.00 | 5,780.00 | 5,780.00 | 1.23% | 14,152 |
| Jan 13, 2026 | 5,710.00 | 5,720.00 | 5,620.00 | 5,710.00 | 5,710.00 | 1.60% | 14,574 |
| Jan 12, 2026 | 5,740.00 | 5,740.00 | 5,620.00 | 5,620.00 | 5,620.00 | - | 12,865 |
| Jan 9, 2026 | 5,790.00 | 5,790.00 | 5,620.00 | 5,620.00 | 5,620.00 | -0.88% | 12,702 |
| Jan 8, 2026 | 5,860.00 | 5,920.00 | 5,670.00 | 5,670.00 | 5,670.00 | -3.24% | 14,664 |
| Jan 7, 2026 | 5,950.00 | 5,950.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.68% | 6,177 |
| Jan 6, 2026 | 5,980.00 | 6,080.00 | 5,870.00 | 5,900.00 | 5,900.00 | -2.16% | 11,178 |