Nice D&B Co., Ltd. (KOSDAQ:130580)
South Korea · Delayed Price · Currency is KRW 5,680.00
0.00 (0.00%)
At close: Feb 5, 2026
Nice D&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 6,170.00 | 6,260.00 | 5,950.00 | 6,030.00 | 6,030.00 | -3.05% | 14,930 |
| Jan 2, 2026 | 6,350.00 | 6,410.00 | 6,190.00 | 6,220.00 | 6,220.00 | -2.96% | 11,584 |
| Dec 30, 2025 | 6,580.00 | 6,580.00 | 6,100.00 | 6,410.00 | 6,410.00 | -2.58% | 16,916 |
| Dec 29, 2025 | 6,530.00 | 6,590.00 | 6,480.00 | 6,580.00 | 6,580.00 | -0.15% | 15,697 |
| Dec 26, 2025 | 6,410.00 | 6,590.00 | 6,370.00 | 6,590.00 | 6,590.00 | 2.81% | 33,312 |
| Dec 24, 2025 | 6,310.00 | 6,410.00 | 6,290.00 | 6,410.00 | 6,410.00 | 1.58% | 17,351 |
| Dec 23, 2025 | 6,220.00 | 6,340.00 | 6,160.00 | 6,310.00 | 6,310.00 | 1.45% | 19,465 |
| Dec 22, 2025 | 6,100.00 | 6,320.00 | 5,950.00 | 6,220.00 | 6,220.00 | 1.97% | 53,753 |
| Dec 19, 2025 | 6,060.00 | 6,110.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.66% | 3,185 |
| Dec 18, 2025 | 6,140.00 | 6,140.00 | 5,990.00 | 6,060.00 | 6,060.00 | -1.30% | 4,188 |
| Dec 17, 2025 | 5,930.00 | 6,150.00 | 5,900.00 | 6,140.00 | 6,140.00 | 3.54% | 12,799 |
| Dec 16, 2025 | 6,100.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,930.00 | -2.79% | 11,326 |
| Dec 15, 2025 | 6,060.00 | 6,190.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.66% | 10,763 |
| Dec 12, 2025 | 5,970.00 | 6,100.00 | 5,920.00 | 6,060.00 | 6,060.00 | 1.51% | 7,180 |
| Dec 11, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,970.00 | -0.50% | 2,739 |
| Dec 10, 2025 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.17% | 3,353 |
| Dec 9, 2025 | 5,990.00 | 5,990.00 | 5,870.00 | 5,990.00 | 5,990.00 | 1.01% | 6,329 |
| Dec 8, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | -1.17% | 4,382 |
| Dec 5, 2025 | 6,090.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | -1.48% | 6,979 |
| Dec 4, 2025 | 6,050.00 | 6,100.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.66% | 3,024 |
| Dec 3, 2025 | 6,020.00 | 6,070.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.50% | 15,566 |
| Dec 2, 2025 | 5,860.00 | 6,030.00 | 5,860.00 | 6,020.00 | 6,020.00 | 2.73% | 8,963 |
| Dec 1, 2025 | 5,900.00 | 5,900.00 | 5,830.00 | 5,860.00 | 5,860.00 | 0.34% | 5,948 |
| Nov 28, 2025 | 5,880.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,840.00 | 0.34% | 7,526 |
| Nov 27, 2025 | 5,880.00 | 5,900.00 | 5,810.00 | 5,820.00 | 5,820.00 | -1.02% | 19,285 |
| Nov 26, 2025 | 5,840.00 | 5,880.00 | 5,760.00 | 5,880.00 | 5,880.00 | 0.68% | 21,425 |
| Nov 25, 2025 | 5,800.00 | 5,840.00 | 5,740.00 | 5,840.00 | 5,840.00 | 0.69% | 9,036 |