Nice D&B Co., Ltd. (KOSDAQ:130580)
South Korea · Delayed Price · Currency is KRW 6,430.00
+30.00 (0.47%)
At close: Sep 11, 2026
Nice D&B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6,400.00 | 6,450.00 | 6,390.00 | 6,430.00 | 6,430.00 | 0.47% | 14,773 |
| Sep 10, 2026 | 6,370.00 | 6,410.00 | 6,310.00 | 6,400.00 | 6,400.00 | 0.47% | 15,553 |
| Sep 9, 2026 | 6,180.00 | 6,380.00 | 6,060.00 | 6,370.00 | 6,370.00 | 4.08% | 56,356 |
| Sep 8, 2026 | 6,030.00 | 6,180.00 | 6,000.00 | 6,120.00 | 6,120.00 | 1.66% | 74,628 |
| Sep 7, 2026 | 5,640.00 | 6,030.00 | 5,540.00 | 6,020.00 | 6,020.00 | 7.69% | 92,075 |
| Sep 4, 2026 | 5,640.00 | 5,640.00 | 5,520.00 | 5,590.00 | 5,590.00 | -0.53% | 2,549 |
| Sep 3, 2026 | 5,640.00 | 5,640.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.72% | 2,036 |
| Sep 2, 2026 | 5,630.00 | 5,630.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.53% | 3,113 |
| Sep 1, 2026 | 5,600.00 | 5,610.00 | 5,590.00 | 5,610.00 | 5,610.00 | 0.18% | 917 |
| Aug 31, 2026 | 5,610.00 | 5,610.00 | 5,490.00 | 5,600.00 | 5,600.00 | 0.72% | 2,421 |
| Aug 28, 2026 | 5,600.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,560.00 | 1.28% | 2,373 |
| Aug 27, 2026 | 5,610.00 | 5,610.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.08% | 2,656 |
| Aug 26, 2026 | 5,560.00 | 5,560.00 | 5,490.00 | 5,550.00 | 5,550.00 | -0.18% | 634 |
| Aug 25, 2026 | 5,600.00 | 5,600.00 | 5,480.00 | 5,560.00 | 5,560.00 | -0.71% | 3,484 |
| Aug 24, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.90% | 2,178 |
| Aug 21, 2026 | 5,580.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,550.00 | -0.54% | 3,726 |
| Aug 20, 2026 | 5,560.00 | 5,590.00 | 5,560.00 | 5,580.00 | 5,580.00 | 0.36% | 1,789 |
| Aug 19, 2026 | 5,450.00 | 5,590.00 | 5,400.00 | 5,560.00 | 5,560.00 | 0.72% | 9,475 |
| Aug 18, 2026 | 5,470.00 | 5,540.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.91% | 3,725 |
| Aug 14, 2026 | 5,450.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,470.00 | 0.74% | 13,996 |
| Aug 13, 2026 | 5,500.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,430.00 | -0.73% | 4,319 |
| Aug 12, 2026 | 5,610.00 | 5,620.00 | 5,470.00 | 5,470.00 | 5,470.00 | -2.50% | 3,380 |
| Aug 11, 2026 | 5,560.00 | 5,610.00 | 5,500.00 | 5,610.00 | 5,610.00 | 0.18% | 4,174 |
| Aug 10, 2026 | 5,500.00 | 5,600.00 | 5,440.00 | 5,600.00 | 5,600.00 | 1.27% | 2,033 |
| Aug 7, 2026 | 5,520.00 | 5,550.00 | 5,470.00 | 5,530.00 | 5,530.00 | 0.18% | 4,960 |
| Aug 6, 2026 | 5,540.00 | 5,570.00 | 5,510.00 | 5,520.00 | 5,520.00 | -1.60% | 1,547 |
| Aug 5, 2026 | 5,530.00 | 5,610.00 | 5,440.00 | 5,610.00 | 5,610.00 | 1.45% | 4,812 |
| Aug 4, 2026 | 5,430.00 | 5,530.00 | 5,400.00 | 5,530.00 | 5,530.00 | 1.84% | 14,616 |
| Aug 3, 2026 | 5,440.00 | 5,440.00 | 5,390.00 | 5,430.00 | 5,430.00 | - | 2,614 |
| Jul 31, 2026 | 5,440.00 | 5,480.00 | 5,330.00 | 5,430.00 | 5,430.00 | 1.69% | 12,864 |
| Jul 30, 2026 | 5,470.00 | 5,490.00 | 5,300.00 | 5,340.00 | 5,340.00 | -2.38% | 7,190 |
| Jul 29, 2026 | 5,380.00 | 5,470.00 | 5,310.00 | 5,470.00 | 5,470.00 | 1.67% | 15,795 |
| Jul 28, 2026 | 5,530.00 | 5,530.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.92% | 19,774 |
| Jul 27, 2026 | 5,610.00 | 5,610.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.37% | 8,689 |
| Jul 24, 2026 | 5,490.00 | 5,740.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.18% | 25,715 |
| Jul 23, 2026 | 5,490.00 | 5,490.00 | 5,450.00 | 5,460.00 | 5,460.00 | 1.30% | 672 |
| Jul 22, 2026 | 5,420.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.55% | 3,783 |
| Jul 21, 2026 | 5,410.00 | 5,420.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.18% | 2,531 |
| Jul 20, 2026 | 5,480.00 | 5,480.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.28% | 3,507 |
| Jul 16, 2026 | 5,560.00 | 5,560.00 | 5,400.00 | 5,480.00 | 5,480.00 | -1.44% | 11,324 |
| Jul 15, 2026 | 5,540.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,560.00 | 2.02% | 2,601 |
| Jul 14, 2026 | 5,500.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.91% | 3,854 |
| Jul 13, 2026 | 5,520.00 | 5,550.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.54% | 4,666 |
| Jul 10, 2026 | 5,480.00 | 5,540.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1.10% | 3,354 |
| Jul 9, 2026 | 5,580.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,470.00 | -1.26% | 5,393 |
| Jul 8, 2026 | 5,640.00 | 5,680.00 | 5,520.00 | 5,540.00 | 5,540.00 | -1.77% | 4,387 |
| Jul 7, 2026 | 5,630.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,640.00 | 0.18% | 2,176 |
| Jul 6, 2026 | 5,470.00 | 5,630.00 | 5,410.00 | 5,630.00 | 5,630.00 | 2.93% | 8,507 |
| Jul 3, 2026 | 5,550.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.44% | 6,165 |
| Jul 2, 2026 | 5,400.00 | 5,550.00 | 5,390.00 | 5,550.00 | 5,550.00 | 2.78% | 7,343 |