Nice D&B Co., Ltd. (KOSDAQ:130580)
South Korea · Delayed Price · Currency is KRW 5,590.00
+100.00 (1.82%)
At close: May 28, 2026
Nice D&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1.21% | 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 |