Nice D&B Co., Ltd. (KOSDAQ:130580)
South Korea · Delayed Price · Currency is KRW 5,360.00
+100.00 (1.90%)
At close: Jun 29, 2026
Nice D&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5,260.00 | 5,410.00 | 5,210.00 | 5,360.00 | 5,360.00 | 1.90% | 9,776 |
| Jun 26, 2026 | 5,310.00 | 5,320.00 | 5,200.00 | 5,260.00 | 5,260.00 | -0.94% | 20,514 |
| Jun 25, 2026 | 5,300.00 | 5,310.00 | 5,220.00 | 5,310.00 | 5,310.00 | 0.19% | 2,017 |
| Jun 24, 2026 | 5,230.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.34% | 5,473 |
| Jun 23, 2026 | 5,340.00 | 5,390.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.06% | 11,386 |
| Jun 22, 2026 | 5,320.00 | 5,400.00 | 5,310.00 | 5,340.00 | 5,340.00 | 0.38% | 1,350 |
| Jun 19, 2026 | 5,500.00 | 5,500.00 | 5,280.00 | 5,320.00 | 5,320.00 | -1.66% | 6,374 |
| Jun 18, 2026 | 5,600.00 | 5,680.00 | 5,410.00 | 5,410.00 | 5,410.00 | -2.87% | 5,617 |
| Jun 17, 2026 | 5,550.00 | 5,640.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.36% | 3,440 |
| Jun 16, 2026 | 5,520.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.54% | 7,446 |
| Jun 15, 2026 | 5,530.00 | 5,540.00 | 5,470.00 | 5,520.00 | 5,520.00 | - | 5,776 |
| Jun 12, 2026 | 5,390.00 | 5,530.00 | 5,360.00 | 5,520.00 | 5,520.00 | 2.79% | 12,128 |
| Jun 11, 2026 | 5,470.00 | 5,540.00 | 5,350.00 | 5,370.00 | 5,370.00 | -1.83% | 7,209 |
| Jun 10, 2026 | 5,410.00 | 5,490.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.11% | 5,309 |
| Jun 9, 2026 | 5,370.00 | 5,540.00 | 5,350.00 | 5,410.00 | 5,410.00 | 0.74% | 6,169 |
| Jun 8, 2026 | 5,490.00 | 5,510.00 | 5,290.00 | 5,370.00 | 5,370.00 | -2.36% | 8,976 |
| Jun 5, 2026 | 5,540.00 | 5,610.00 | 5,480.00 | 5,500.00 | 5,500.00 | -0.72% | 5,823 |
| Jun 4, 2026 | 5,510.00 | 5,580.00 | 5,510.00 | 5,540.00 | 5,540.00 | 0.91% | 4,915 |
| Jun 2, 2026 | 5,550.00 | 5,610.00 | 5,480.00 | 5,490.00 | 5,490.00 | -0.36% | 24,420 |
| Jun 1, 2026 | 5,600.00 | 5,650.00 | 5,470.00 | 5,510.00 | 5,510.00 | -2.30% | 15,969 |
| May 29, 2026 | 5,590.00 | 5,640.00 | 5,520.00 | 5,640.00 | 5,640.00 | 0.89% | 8,552 |
| May 28, 2026 | 5,500.00 | 5,600.00 | 5,490.00 | 5,590.00 | 5,590.00 | 1.82% | 19,962 |
| May 27, 2026 | 5,460.00 | 5,610.00 | 5,460.00 | 5,490.00 | 5,490.00 | 0.73% | 23,366 |
| May 26, 2026 | 5,460.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,450.00 | 0.55% | 11,382 |
| May 22, 2026 | 5,440.00 | 5,480.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.37% | 7,848 |
| May 21, 2026 | 5,370.00 | 5,450.00 | 5,270.00 | 5,440.00 | 5,440.00 | 2.84% | 7,925 |
| May 20, 2026 | 5,480.00 | 5,490.00 | 5,200.00 | 5,290.00 | 5,290.00 | -1.86% | 12,065 |
| May 19, 2026 | 5,480.00 | 5,480.00 | 5,350.00 | 5,390.00 | 5,390.00 | -1.28% | 5,070 |
| May 18, 2026 | 5,670.00 | 5,670.00 | 5,390.00 | 5,460.00 | 5,460.00 | -1.97% | 8,487 |
| May 15, 2026 | 5,380.00 | 5,690.00 | 5,360.00 | 5,570.00 | 5,570.00 | 3.53% | 28,495 |
| May 14, 2026 | 5,370.00 | 5,380.00 | 5,210.00 | 5,380.00 | 5,380.00 | 1.13% | 15,935 |
| May 13, 2026 | 5,490.00 | 5,540.00 | 5,280.00 | 5,320.00 | 5,320.00 | -1.30% | 15,423 |
| May 12, 2026 | 5,550.00 | 5,590.00 | 5,370.00 | 5,390.00 | 5,390.00 | -2.88% | 30,733 |
| May 11, 2026 | 5,540.00 | 5,650.00 | 5,530.00 | 5,550.00 | 5,550.00 | -0.72% | 4,283 |
| May 8, 2026 | 5,670.00 | 5,670.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.54% | 6,195 |
| May 7, 2026 | 5,620.00 | 5,700.00 | 5,530.00 | 5,560.00 | 5,560.00 | -1.77% | 9,540 |
| May 6, 2026 | 5,970.00 | 5,970.00 | 5,620.00 | 5,660.00 | 5,660.00 | 1.43% | 5,264 |
| May 4, 2026 | 5,710.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,580.00 | - | 4,407 |
| Apr 30, 2026 | 5,710.00 | 5,720.00 | 5,580.00 | 5,580.00 | 5,580.00 | -2.11% | 5,054 |
| Apr 29, 2026 | 5,760.00 | 5,760.00 | 5,620.00 | 5,700.00 | 5,700.00 | - | 7,399 |
| Apr 28, 2026 | 5,710.00 | 5,770.00 | 5,660.00 | 5,700.00 | 5,700.00 | -0.18% | 6,096 |
| Apr 27, 2026 | 5,760.00 | 5,775.00 | 5,680.00 | 5,710.00 | 5,710.00 | -0.87% | 3,838 |
| Apr 24, 2026 | 5,690.00 | 5,770.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1.23% | 8,626 |
| Apr 23, 2026 | 5,690.00 | 5,730.00 | 5,650.00 | 5,690.00 | 5,690.00 | - | 3,875 |
| Apr 22, 2026 | 5,800.00 | 5,800.00 | 5,660.00 | 5,690.00 | 5,690.00 | -1.04% | 2,844 |
| Apr 21, 2026 | 5,810.00 | 5,830.00 | 5,680.00 | 5,750.00 | 5,750.00 | -0.86% | 7,370 |
| Apr 20, 2026 | 5,750.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.87% | 4,905 |
| Apr 17, 2026 | 5,630.00 | 5,760.00 | 5,590.00 | 5,750.00 | 5,750.00 | 2.13% | 8,255 |
| 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 |