Nice D&B Co., Ltd. (KOSDAQ:130580)
South Korea · Delayed Price · Currency is KRW 5,760.00
+160.00 (2.86%)
At close: Oct 2, 2025
Nice D&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,710.00 | 5,770.00 | 5,500.00 | 5,550.00 | 5,550.00 | -3.65% | 16,961 |
| Oct 2, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,760.00 | 5,760.00 | 2.86% | 21,189 |
| Oct 1, 2025 | 5,690.00 | 5,720.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.41% | 15,688 |
| Sep 30, 2025 | 5,810.00 | 5,810.00 | 5,620.00 | 5,680.00 | 5,680.00 | -1.73% | 30,236 |
| Sep 29, 2025 | 5,790.00 | 5,840.00 | 5,750.00 | 5,780.00 | 5,780.00 | -0.17% | 13,051 |
| Sep 26, 2025 | 5,920.00 | 5,920.00 | 5,700.00 | 5,790.00 | 5,790.00 | -2.20% | 15,826 |
| Sep 25, 2025 | 5,780.00 | 5,920.00 | 5,750.00 | 5,920.00 | 5,920.00 | 2.07% | 10,649 |
| Sep 24, 2025 | 5,780.00 | 5,810.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.17% | 7,819 |
| Sep 23, 2025 | 5,740.00 | 5,800.00 | 5,720.00 | 5,790.00 | 5,790.00 | 0.87% | 9,564 |
| Sep 22, 2025 | 5,860.00 | 5,860.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.52% | 12,098 |
| Sep 19, 2025 | 5,780.00 | 5,810.00 | 5,660.00 | 5,770.00 | 5,770.00 | 0.35% | 19,418 |
| Sep 18, 2025 | 5,700.00 | 5,800.00 | 5,690.00 | 5,750.00 | 5,750.00 | 0.17% | 11,012 |
| Sep 17, 2025 | 5,700.00 | 5,740.00 | 5,600.00 | 5,740.00 | 5,740.00 | 0.70% | 10,392 |
| Sep 16, 2025 | 5,630.00 | 6,080.00 | 5,460.00 | 5,700.00 | 5,700.00 | 1.06% | 156,758 |
| Sep 15, 2025 | 5,480.00 | 5,740.00 | 5,420.00 | 5,640.00 | 5,640.00 | 2.92% | 16,852 |
| Sep 12, 2025 | 5,570.00 | 5,570.00 | 5,450.00 | 5,480.00 | 5,480.00 | -1.79% | 17,664 |
| Sep 11, 2025 | 5,620.00 | 5,800.00 | 5,560.00 | 5,580.00 | 5,580.00 | -1.24% | 37,124 |
| Sep 10, 2025 | 5,460.00 | 5,740.00 | 5,460.00 | 5,650.00 | 5,650.00 | 3.48% | 42,369 |
| Sep 9, 2025 | 5,410.00 | 5,470.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1.30% | 5,595 |
| Sep 8, 2025 | 5,380.00 | 5,395.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.19% | 2,481 |
| Sep 5, 2025 | 5,370.00 | 5,430.00 | 5,340.00 | 5,380.00 | 5,380.00 | 0.19% | 5,010 |
| Sep 4, 2025 | 5,350.00 | 5,410.00 | 5,270.00 | 5,370.00 | 5,370.00 | 0.37% | 15,856 |
| Sep 3, 2025 | 5,320.00 | 5,360.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.56% | 6,506 |
| Sep 2, 2025 | 5,280.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.57% | 7,266 |
| Sep 1, 2025 | 5,270.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,290.00 | -1.49% | 7,363 |
| Aug 29, 2025 | 5,310.00 | 5,430.00 | 5,310.00 | 5,370.00 | 5,370.00 | 1.13% | 2,973 |
| Aug 28, 2025 | 5,420.00 | 5,420.00 | 5,260.00 | 5,310.00 | 5,310.00 | -0.93% | 18,471 |
| Aug 27, 2025 | 5,490.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,360.00 | -0.56% | 6,279 |
| Aug 26, 2025 | 5,340.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | - | 27,242 |
| Aug 25, 2025 | 5,490.00 | 5,490.00 | 5,360.00 | 5,390.00 | 5,390.00 | -1.82% | 16,707 |
| Aug 22, 2025 | 5,300.00 | 5,820.00 | 5,280.00 | 5,490.00 | 5,490.00 | 4.17% | 116,879 |
| Aug 21, 2025 | 5,200.00 | 5,280.00 | 5,170.00 | 5,270.00 | 5,270.00 | 1.15% | 12,128 |
| Aug 20, 2025 | 5,190.00 | 5,210.00 | 5,125.00 | 5,210.00 | 5,210.00 | - | 11,897 |
| Aug 19, 2025 | 5,180.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,210.00 | 0.19% | 6,937 |
| Aug 18, 2025 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | -3.70% | 46,861 |
| Aug 14, 2025 | 5,420.00 | 5,420.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.37% | 5,071 |
| Aug 13, 2025 | 5,400.00 | 5,440.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.37% | 16,228 |
| Aug 12, 2025 | 5,430.00 | 5,490.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.55% | 9,055 |
| Aug 11, 2025 | 5,400.00 | 5,460.00 | 5,370.00 | 5,430.00 | 5,430.00 | 0.56% | 11,729 |
| Aug 8, 2025 | 5,440.00 | 5,450.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.56% | 11,566 |
| Aug 7, 2025 | 5,350.00 | 5,440.00 | 5,300.00 | 5,370.00 | 5,370.00 | 0.37% | 11,143 |
| Aug 6, 2025 | 5,320.00 | 5,420.00 | 5,140.00 | 5,350.00 | 5,350.00 | 1.71% | 59,750 |
| Aug 5, 2025 | 5,430.00 | 5,510.00 | 5,250.00 | 5,260.00 | 5,260.00 | -3.13% | 54,104 |
| Aug 4, 2025 | 5,400.00 | 5,490.00 | 5,360.00 | 5,430.00 | 5,430.00 | -1.09% | 12,992 |
| Aug 1, 2025 | 5,800.00 | 5,800.00 | 5,490.00 | 5,490.00 | 5,490.00 | -5.51% | 21,586 |
| Jul 31, 2025 | 5,630.00 | 5,880.00 | 5,550.00 | 5,810.00 | 5,810.00 | 3.38% | 23,392 |
| Jul 30, 2025 | 5,620.00 | 5,620.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.54% | 6,685 |
| Jul 29, 2025 | 5,570.00 | 5,610.00 | 5,430.00 | 5,590.00 | 5,590.00 | 0.36% | 11,327 |
| Jul 28, 2025 | 5,730.00 | 5,730.00 | 5,530.00 | 5,570.00 | 5,570.00 | -2.79% | 14,227 |
| Jul 25, 2025 | 5,670.00 | 5,910.00 | 5,650.00 | 5,730.00 | 5,730.00 | 1.06% | 14,696 |