Nice D&B Co., Ltd. (KOSDAQ:130580)
South Korea · Delayed Price · Currency is KRW 5,630.00
+100.00 (1.81%)
At close: Apr 16, 2026
Nice D&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5,640.00 | 5,680.00 | 5,540.00 | 5,630.00 | 5,630.00 | 1.81% | 11,468 |
| Apr 15, 2026 | 5,710.00 | 5,710.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.25% | 25,911 |
| Apr 14, 2026 | 5,680.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,600.00 | 0.18% | 8,530 |
| Apr 13, 2026 | 5,710.00 | 5,710.00 | 5,550.00 | 5,590.00 | 5,590.00 | -2.10% | 12,817 |
| Apr 10, 2026 | 5,770.00 | 5,780.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.35% | 1,282 |
| Apr 9, 2026 | 5,700.00 | 5,750.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.35% | 4,364 |
| Apr 8, 2026 | 5,630.00 | 5,710.00 | 5,590.00 | 5,710.00 | 5,710.00 | 1.42% | 6,854 |
| Apr 7, 2026 | 5,610.00 | 5,680.00 | 5,500.00 | 5,630.00 | 5,630.00 | 1.44% | 7,177 |
| Apr 6, 2026 | 5,610.00 | 5,610.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 2,779 |
| Apr 3, 2026 | 5,490.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,550.00 | 2.02% | 1,963 |
| Apr 2, 2026 | 5,610.00 | 5,610.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.98% | 11,001 |
| Apr 1, 2026 | 5,550.00 | 5,600.00 | 5,480.00 | 5,550.00 | 5,550.00 | 0.18% | 7,585 |
| Mar 31, 2026 | 5,540.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,540.00 | - | 7,619 |
| Mar 30, 2026 | 5,620.00 | 5,620.00 | 5,400.00 | 5,540.00 | 5,540.00 | -2.81% | 18,527 |
| Mar 27, 2026 | 5,660.00 | 5,700.00 | 5,580.00 | 5,700.00 | 5,474.00 | 0.71% | 3,962 |
| Mar 26, 2026 | 5,670.00 | 5,670.00 | 5,640.00 | 5,660.00 | 5,435.59 | -0.18% | 1,934 |
| Mar 25, 2026 | 5,650.00 | 5,670.00 | 5,510.00 | 5,670.00 | 5,445.19 | 0.35% | 12,695 |
| Mar 24, 2026 | 5,700.00 | 5,700.00 | 5,400.00 | 5,650.00 | 5,425.98 | - | 22,022 |
| Mar 23, 2026 | 5,800.00 | 5,830.00 | 5,580.00 | 5,650.00 | 5,425.98 | -2.59% | 11,675 |
| Mar 20, 2026 | 5,740.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,570.04 | 1.40% | 3,780 |
| Mar 19, 2026 | 5,700.00 | 5,820.00 | 5,690.00 | 5,720.00 | 5,493.21 | - | 3,364 |
| Mar 18, 2026 | 5,760.00 | 5,770.00 | 5,700.00 | 5,720.00 | 5,493.21 | -0.69% | 3,721 |
| Mar 17, 2026 | 5,740.00 | 5,830.00 | 5,740.00 | 5,760.00 | 5,531.62 | - | 2,492 |
| Mar 16, 2026 | 5,810.00 | 5,870.00 | 5,760.00 | 5,760.00 | 5,531.62 | -1.87% | 2,763 |
| Mar 13, 2026 | 5,790.00 | 5,930.00 | 5,580.00 | 5,870.00 | 5,637.26 | 0.17% | 6,286 |
| Mar 12, 2026 | 5,740.00 | 5,920.00 | 5,740.00 | 5,860.00 | 5,627.66 | 2.09% | 6,513 |
| Mar 11, 2026 | 5,640.00 | 5,860.00 | 5,640.00 | 5,740.00 | 5,512.41 | 1.77% | 6,540 |
| Mar 10, 2026 | 5,670.00 | 5,730.00 | 5,640.00 | 5,640.00 | 5,416.38 | 0.71% | 9,463 |
| Mar 9, 2026 | 5,820.00 | 5,820.00 | 5,600.00 | 5,600.00 | 5,377.96 | -3.78% | 11,622 |
| Mar 6, 2026 | 5,740.00 | 5,820.00 | 5,680.00 | 5,820.00 | 5,589.24 | 1.39% | 2,494 |
| Mar 5, 2026 | 5,490.00 | 5,740.00 | 5,490.00 | 5,740.00 | 5,512.41 | 4.94% | 11,051 |
| Mar 4, 2026 | 5,700.00 | 5,700.00 | 5,350.00 | 5,470.00 | 5,253.12 | -4.04% | 23,327 |
| Mar 3, 2026 | 5,700.00 | 5,880.00 | 5,660.00 | 5,700.00 | 5,474.00 | -3.06% | 6,823 |
| Feb 27, 2026 | 5,930.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,646.86 | -0.84% | 3,956 |
| Feb 26, 2026 | 6,070.00 | 6,070.00 | 5,930.00 | 5,930.00 | 5,694.88 | -2.31% | 6,305 |
| Feb 25, 2026 | 6,090.00 | 6,090.00 | 5,980.00 | 6,070.00 | 5,829.33 | 0.66% | 3,401 |
| Feb 24, 2026 | 6,000.00 | 6,080.00 | 5,920.00 | 6,030.00 | 5,790.92 | 0.50% | 10,997 |
| Feb 23, 2026 | 5,910.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,762.11 | 1.69% | 12,472 |
| Feb 20, 2026 | 5,990.00 | 5,990.00 | 5,880.00 | 5,900.00 | 5,666.07 | -0.51% | 10,757 |
| Feb 19, 2026 | 5,980.00 | 6,020.00 | 5,920.00 | 5,930.00 | 5,694.88 | -1.00% | 6,261 |
| Feb 13, 2026 | 5,850.00 | 6,060.00 | 5,830.00 | 5,990.00 | 5,752.50 | 2.39% | 23,017 |
| Feb 12, 2026 | 5,790.00 | 5,890.00 | 5,780.00 | 5,850.00 | 5,618.05 | 1.74% | 9,871 |
| Feb 11, 2026 | 5,740.00 | 5,790.00 | 5,690.00 | 5,750.00 | 5,522.02 | 1.23% | 7,765 |
| Feb 10, 2026 | 5,600.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,454.79 | 0.89% | 7,995 |
| Feb 9, 2026 | 5,790.00 | 5,790.00 | 5,620.00 | 5,630.00 | 5,406.78 | -0.35% | 9,511 |
| Feb 6, 2026 | 5,640.00 | 5,680.00 | 5,580.00 | 5,650.00 | 5,425.98 | -0.53% | 14,580 |
| Feb 5, 2026 | 5,680.00 | 5,790.00 | 5,660.00 | 5,680.00 | 5,454.79 | - | 14,411 |
| Feb 4, 2026 | 5,700.00 | 5,840.00 | 5,650.00 | 5,680.00 | 5,454.79 | -0.35% | 12,017 |
| Feb 3, 2026 | 5,800.00 | 5,800.00 | 5,620.00 | 5,700.00 | 5,474.00 | 0.53% | 4,881 |
| Feb 2, 2026 | 5,750.00 | 5,800.00 | 5,670.00 | 5,670.00 | 5,445.19 | -2.07% | 5,606 |