Nice D&B Co., Ltd. (KOSDAQ:130580)
South Korea · Delayed Price · Currency is KRW 5,530.00
+10.00 (0.18%)
At close: Aug 7, 2026
Nice D&B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5,440.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,400.00 | - | 4,434 |
| Jun 30, 2026 | 5,360.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.75% | 4,819 |
| 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 |