NIBEC Co., Ltd. (KOSDAQ:138610)
South Korea · Delayed Price · Currency is KRW 32,050
+1,000 (3.22%)
At close: Feb 27, 2026
NIBEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 32,000.00 | 32,000.00 | 31,000.00 | 31,050.00 | 31,050.00 | -3.27% | 78,378 |
| Feb 25, 2026 | 33,500.00 | 33,600.00 | 31,400.00 | 32,100.00 | 32,100.00 | -3.02% | 57,174 |
| Feb 24, 2026 | 33,550.00 | 34,300.00 | 31,300.00 | 33,100.00 | 33,100.00 | 0.76% | 69,057 |
| Feb 23, 2026 | 31,500.00 | 32,850.00 | 31,200.00 | 32,850.00 | 32,850.00 | 4.29% | 66,794 |
| Feb 20, 2026 | 32,350.00 | 32,750.00 | 31,300.00 | 31,500.00 | 31,500.00 | -3.52% | 60,364 |
| Feb 19, 2026 | 31,950.00 | 32,950.00 | 31,200.00 | 32,650.00 | 32,650.00 | 3.00% | 53,952 |
| Feb 13, 2026 | 32,000.00 | 32,000.00 | 31,400.00 | 31,700.00 | 31,700.00 | -1.86% | 37,882 |
| Feb 12, 2026 | 32,850.00 | 32,900.00 | 31,800.00 | 32,300.00 | 32,300.00 | -1.37% | 44,056 |
| Feb 11, 2026 | 33,400.00 | 33,900.00 | 32,650.00 | 32,750.00 | 32,750.00 | -0.61% | 56,752 |
| Feb 10, 2026 | 32,150.00 | 33,350.00 | 31,850.00 | 32,950.00 | 32,950.00 | 2.65% | 70,222 |
| Feb 9, 2026 | 31,200.00 | 32,250.00 | 31,100.00 | 32,100.00 | 32,100.00 | 4.05% | 70,746 |
| Feb 6, 2026 | 30,700.00 | 31,450.00 | 30,000.00 | 30,850.00 | 30,850.00 | -4.93% | 102,617 |
| Feb 5, 2026 | 33,900.00 | 34,500.00 | 32,400.00 | 32,450.00 | 32,450.00 | -3.57% | 156,636 |
| Feb 4, 2026 | 33,800.00 | 34,550.00 | 33,550.00 | 33,650.00 | 33,650.00 | -2.04% | 92,859 |
| Feb 3, 2026 | 33,550.00 | 34,600.00 | 33,150.00 | 34,350.00 | 34,350.00 | 3.46% | 100,170 |
| Feb 2, 2026 | 35,000.00 | 35,250.00 | 32,800.00 | 33,200.00 | 33,200.00 | -7.00% | 191,505 |
| Jan 30, 2026 | 38,550.00 | 38,550.00 | 35,200.00 | 35,700.00 | 35,700.00 | 0.56% | 317,629 |
| Jan 29, 2026 | 35,000.00 | 35,600.00 | 34,100.00 | 35,500.00 | 35,500.00 | - | 171,013 |
| Jan 28, 2026 | 35,700.00 | 37,150.00 | 35,100.00 | 35,500.00 | 35,500.00 | -0.98% | 185,259 |
| Jan 27, 2026 | 35,300.00 | 36,300.00 | 35,000.00 | 35,850.00 | 35,850.00 | 1.70% | 120,391 |
| Jan 26, 2026 | 34,300.00 | 35,500.00 | 33,900.00 | 35,250.00 | 35,250.00 | 3.22% | 230,183 |
| Jan 23, 2026 | 33,550.00 | 34,500.00 | 33,000.00 | 34,150.00 | 34,150.00 | 0.74% | 166,604 |
| Jan 22, 2026 | 34,500.00 | 34,700.00 | 32,950.00 | 33,900.00 | 33,900.00 | -0.88% | 245,151 |
| Jan 21, 2026 | 34,850.00 | 35,350.00 | 32,600.00 | 34,200.00 | 34,200.00 | -4.47% | 231,938 |
| Jan 20, 2026 | 35,000.00 | 36,900.00 | 35,000.00 | 35,800.00 | 35,800.00 | 2.29% | 130,259 |
| Jan 19, 2026 | 36,100.00 | 36,300.00 | 34,850.00 | 35,000.00 | 35,000.00 | -3.31% | 127,542 |
| Jan 16, 2026 | 34,550.00 | 37,350.00 | 34,150.00 | 36,200.00 | 36,200.00 | 3.43% | 261,259 |
| Jan 15, 2026 | 34,900.00 | 35,250.00 | 33,950.00 | 35,000.00 | 35,000.00 | -0.14% | 129,671 |
| Jan 14, 2026 | 36,000.00 | 36,200.00 | 34,650.00 | 35,050.00 | 35,050.00 | -2.23% | 127,027 |
| Jan 13, 2026 | 37,300.00 | 37,500.00 | 35,750.00 | 35,850.00 | 35,850.00 | -4.65% | 189,903 |
| Jan 12, 2026 | 38,500.00 | 38,550.00 | 36,750.00 | 37,600.00 | 37,600.00 | -2.72% | 195,620 |
| Jan 9, 2026 | 39,000.00 | 39,100.00 | 37,950.00 | 38,650.00 | 38,650.00 | -2.52% | 132,568 |
| Jan 8, 2026 | 38,100.00 | 40,400.00 | 37,550.00 | 39,650.00 | 39,650.00 | 7.74% | 361,624 |
| Jan 7, 2026 | 36,850.00 | 37,450.00 | 36,050.00 | 36,800.00 | 36,800.00 | -0.14% | 109,529 |
| Jan 6, 2026 | 37,900.00 | 38,400.00 | 36,000.00 | 36,850.00 | 36,850.00 | -1.99% | 153,242 |
| Jan 5, 2026 | 36,750.00 | 38,050.00 | 35,750.00 | 37,600.00 | 37,600.00 | -0.13% | 130,127 |
| Jan 2, 2026 | 37,250.00 | 38,500.00 | 36,850.00 | 37,650.00 | 37,650.00 | 0.27% | 92,913 |
| 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 |