Nice D&B Co., Ltd. (KOSDAQ:130580)
South Korea · Delayed Price · Currency is KRW 6,410.00
-170.00 (-2.58%)
At close: Dec 30, 2025
Nice D&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,696 |
| Dec 26, 2025 | 6,410.00 | 6,590.00 | 6,370.00 | 6,590.00 | 6,590.00 | 2.81% | 33,273 |
| 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% | 19,449 |
| 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% | 12,788 |
| 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% | 7,177 |
| 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% | 6,958 |
| 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% | 5,908 |
| 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% | 21,421 |
| Nov 25, 2025 | 5,800.00 | 5,840.00 | 5,740.00 | 5,840.00 | 5,840.00 | 0.69% | 9,036 |
| Nov 24, 2025 | 5,770.00 | 5,880.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.52% | 14,516 |
| Nov 21, 2025 | 5,740.00 | 6,310.00 | 5,690.00 | 5,770.00 | 5,770.00 | -0.17% | 75,049 |
| Nov 20, 2025 | 5,650.00 | 5,810.00 | 5,630.00 | 5,780.00 | 5,780.00 | 2.30% | 6,250 |
| Nov 19, 2025 | 5,620.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | 1.25% | 3,857 |
| Nov 18, 2025 | 5,700.00 | 5,800.00 | 5,570.00 | 5,580.00 | 5,580.00 | -2.11% | 8,919 |
| Nov 17, 2025 | 5,790.00 | 5,810.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.55% | 5,532 |
| Nov 14, 2025 | 5,790.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,790.00 | - | 9,321 |
| Nov 13, 2025 | 5,770.00 | 5,800.00 | 5,770.00 | 5,790.00 | 5,790.00 | 0.35% | 5,039 |
| Nov 12, 2025 | 5,680.00 | 5,770.00 | 5,680.00 | 5,770.00 | 5,770.00 | 1.58% | 8,302 |
| Nov 11, 2025 | 5,640.00 | 5,700.00 | 5,610.00 | 5,680.00 | 5,680.00 | 0.71% | 5,968 |
| Nov 10, 2025 | 5,510.00 | 5,690.00 | 5,450.00 | 5,640.00 | 5,640.00 | 2.36% | 30,364 |
| Nov 7, 2025 | 5,520.00 | 5,610.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.18% | 11,232 |
| Nov 6, 2025 | 5,440.00 | 5,520.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2.79% | 8,188 |
| Nov 5, 2025 | 5,420.00 | 5,420.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.74% | 5,275 |
| Nov 4, 2025 | 5,390.00 | 5,520.00 | 5,380.00 | 5,410.00 | 5,410.00 | 0.37% | 6,734 |
| Nov 3, 2025 | 5,710.00 | 5,710.00 | 5,370.00 | 5,390.00 | 5,390.00 | -2.53% | 15,722 |
| Oct 31, 2025 | 5,540.00 | 5,580.00 | 5,470.00 | 5,530.00 | 5,530.00 | -0.18% | 6,333 |
| Oct 30, 2025 | 5,570.00 | 5,580.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.54% | 6,062 |
| Oct 29, 2025 | 5,610.00 | 5,620.00 | 5,550.00 | 5,570.00 | 5,570.00 | - | 8,951 |
| Oct 28, 2025 | 5,560.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,570.00 | -0.89% | 3,725 |
| Oct 27, 2025 | 5,640.00 | 5,640.00 | 5,540.00 | 5,620.00 | 5,620.00 | -0.35% | 5,111 |
| Oct 24, 2025 | 5,680.00 | 5,680.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.18% | 6,649 |
| Oct 23, 2025 | 5,620.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.36% | 4,059 |
| Oct 22, 2025 | 5,640.00 | 5,650.00 | 5,600.00 | 5,610.00 | 5,610.00 | -0.36% | 5,354 |
| Oct 21, 2025 | 5,640.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.18% | 8,649 |