NIBEC Co., Ltd. (KOSDAQ:138610)
South Korea · Delayed Price · Currency is KRW 37,200
-1,050 (-2.75%)
At close: Dec 26, 2025
NIBEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 38,250.00 | 38,250.00 | 37,150.00 | 37,550.00 | 37,550.00 | -2.85% | 83,317 |
| Dec 29, 2025 | 38,250.00 | 39,150.00 | 37,700.00 | 38,650.00 | 38,650.00 | 3.90% | 123,474 |
| Dec 26, 2025 | 38,300.00 | 38,450.00 | 36,850.00 | 37,200.00 | 37,200.00 | -2.75% | 181,677 |
| Dec 24, 2025 | 39,800.00 | 39,950.00 | 37,950.00 | 38,250.00 | 38,250.00 | -3.41% | 170,047 |
| Dec 23, 2025 | 40,250.00 | 40,800.00 | 39,400.00 | 39,600.00 | 39,600.00 | -1.49% | 187,609 |
| Dec 22, 2025 | 40,650.00 | 40,850.00 | 39,600.00 | 40,200.00 | 40,200.00 | -0.99% | 188,156 |
| Dec 19, 2025 | 41,900.00 | 42,000.00 | 39,900.00 | 40,600.00 | 40,600.00 | -0.85% | 304,873 |
| Dec 18, 2025 | 44,200.00 | 45,650.00 | 40,500.00 | 40,950.00 | 40,950.00 | -9.40% | 412,753 |
| Dec 17, 2025 | 50,000.00 | 50,200.00 | 44,700.00 | 45,200.00 | 45,200.00 | -6.13% | 393,031 |
| Dec 16, 2025 | 51,400.00 | 51,400.00 | 47,700.00 | 48,150.00 | 48,150.00 | -4.65% | 331,330 |
| Dec 15, 2025 | 53,300.00 | 53,900.00 | 49,400.00 | 50,500.00 | 50,500.00 | -3.44% | 470,595 |
| Dec 12, 2025 | 50,200.00 | 54,300.00 | 49,600.00 | 52,300.00 | 52,300.00 | 3.36% | 627,213 |
| Dec 11, 2025 | 51,500.00 | 53,500.00 | 49,800.00 | 50,600.00 | 50,600.00 | 4.65% | 773,893 |
| Dec 10, 2025 | 48,200.00 | 49,350.00 | 44,100.00 | 48,350.00 | 48,350.00 | 12.70% | 1,223,300 |
| Dec 9, 2025 | 39,800.00 | 43,500.00 | 39,650.00 | 42,900.00 | 42,900.00 | 9.30% | 436,094 |
| Dec 8, 2025 | 41,000.00 | 41,250.00 | 38,800.00 | 39,250.00 | 39,250.00 | -2.24% | 111,345 |
| Dec 5, 2025 | 41,800.00 | 42,050.00 | 39,450.00 | 40,150.00 | 40,150.00 | -4.40% | 166,511 |
| Dec 4, 2025 | 39,550.00 | 42,450.00 | 39,150.00 | 42,000.00 | 42,000.00 | 6.19% | 282,920 |
| Dec 3, 2025 | 42,900.00 | 43,050.00 | 38,500.00 | 39,550.00 | 39,550.00 | -7.70% | 371,380 |
| Dec 2, 2025 | 41,700.00 | 43,350.00 | 41,050.00 | 42,850.00 | 42,850.00 | 4.26% | 209,523 |
| Dec 1, 2025 | 40,350.00 | 41,250.00 | 39,400.00 | 41,100.00 | 41,100.00 | 5.25% | 188,707 |
| Nov 28, 2025 | 38,150.00 | 39,900.00 | 37,850.00 | 39,050.00 | 39,050.00 | 2.49% | 121,931 |
| Nov 27, 2025 | 37,100.00 | 38,950.00 | 36,700.00 | 38,100.00 | 38,100.00 | 4.24% | 154,765 |
| Nov 26, 2025 | 35,650.00 | 37,350.00 | 35,650.00 | 36,550.00 | 36,550.00 | 3.39% | 125,606 |
| Nov 25, 2025 | 36,100.00 | 37,250.00 | 34,850.00 | 35,350.00 | 35,350.00 | -1.12% | 110,452 |
| Nov 24, 2025 | 37,300.00 | 37,350.00 | 35,000.00 | 35,750.00 | 35,750.00 | -3.64% | 126,584 |
| Nov 21, 2025 | 37,050.00 | 37,950.00 | 36,650.00 | 37,100.00 | 37,100.00 | -4.63% | 73,566 |
| Nov 20, 2025 | 37,150.00 | 39,550.00 | 36,900.00 | 38,900.00 | 38,900.00 | 4.71% | 144,122 |
| Nov 19, 2025 | 39,100.00 | 39,200.00 | 36,650.00 | 37,150.00 | 37,150.00 | -6.31% | 177,229 |
| Nov 18, 2025 | 40,100.00 | 40,950.00 | 38,850.00 | 39,650.00 | 39,650.00 | 0.76% | 190,225 |
| Nov 17, 2025 | 39,850.00 | 41,100.00 | 38,950.00 | 39,350.00 | 39,350.00 | -0.88% | 150,735 |
| Nov 14, 2025 | 38,150.00 | 41,000.00 | 38,150.00 | 39,700.00 | 39,700.00 | 1.02% | 228,802 |
| Nov 13, 2025 | 38,200.00 | 42,400.00 | 37,200.00 | 39,300.00 | 39,300.00 | 4.24% | 572,835 |
| Nov 12, 2025 | 36,500.00 | 38,250.00 | 35,500.00 | 37,700.00 | 37,700.00 | 5.60% | 225,043 |
| Nov 11, 2025 | 37,500.00 | 37,500.00 | 35,300.00 | 35,700.00 | 35,700.00 | -4.42% | 224,553 |
| Nov 10, 2025 | 38,400.00 | 39,250.00 | 36,550.00 | 37,350.00 | 37,350.00 | -3.86% | 219,216 |
| Nov 7, 2025 | 39,350.00 | 40,500.00 | 38,350.00 | 38,850.00 | 38,850.00 | -5.24% | 155,492 |
| Nov 6, 2025 | 41,800.00 | 43,900.00 | 40,400.00 | 41,000.00 | 41,000.00 | -0.49% | 241,948 |
| Nov 5, 2025 | 44,150.00 | 45,200.00 | 40,450.00 | 41,200.00 | 41,200.00 | -1.90% | 448,794 |
| Nov 4, 2025 | 40,900.00 | 42,550.00 | 40,250.00 | 42,000.00 | 42,000.00 | 3.19% | 289,949 |
| Nov 3, 2025 | 40,550.00 | 41,100.00 | 39,050.00 | 40,700.00 | 40,700.00 | 0.87% | 203,177 |
| Oct 31, 2025 | 39,200.00 | 41,150.00 | 38,450.00 | 40,350.00 | 40,350.00 | 3.86% | 262,194 |
| Oct 30, 2025 | 39,300.00 | 39,700.00 | 37,500.00 | 38,850.00 | 38,850.00 | -1.15% | 175,510 |
| Oct 29, 2025 | 40,150.00 | 40,150.00 | 38,500.00 | 39,300.00 | 39,300.00 | -1.87% | 172,712 |
| Oct 28, 2025 | 42,350.00 | 42,900.00 | 39,650.00 | 40,050.00 | 40,050.00 | -3.96% | 244,411 |
| Oct 27, 2025 | 37,850.00 | 42,700.00 | 37,850.00 | 41,700.00 | 41,700.00 | 10.17% | 420,220 |
| Oct 24, 2025 | 39,400.00 | 40,000.00 | 37,250.00 | 37,850.00 | 37,850.00 | -5.02% | 199,092 |
| Oct 23, 2025 | 39,100.00 | 40,800.00 | 38,450.00 | 39,850.00 | 39,850.00 | 0.89% | 261,683 |
| Oct 22, 2025 | 41,750.00 | 42,800.00 | 38,100.00 | 39,500.00 | 39,500.00 | -4.70% | 528,477 |
| Oct 21, 2025 | 38,000.00 | 42,500.00 | 37,050.00 | 41,450.00 | 41,450.00 | 12.64% | 644,276 |