NIBEC Co., Ltd. (KOSDAQ:138610)
South Korea · Delayed Price · Currency is KRW 25,200
+350 (1.41%)
At close: Sep 17, 2025
NIBEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 25,850.00 | 26,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | 0.58% | 42,465 |
| Sep 18, 2025 | 25,650.00 | 26,250.00 | 25,100.00 | 25,750.00 | 25,750.00 | 2.18% | 71,804 |
| Sep 17, 2025 | 24,850.00 | 25,400.00 | 24,350.00 | 25,200.00 | 25,200.00 | 1.41% | 49,547 |
| Sep 16, 2025 | 24,850.00 | 25,300.00 | 24,500.00 | 24,850.00 | 24,850.00 | -0.20% | 63,860 |
| Sep 15, 2025 | 25,400.00 | 25,400.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.97% | 62,422 |
| Sep 12, 2025 | 25,400.00 | 25,800.00 | 24,400.00 | 25,400.00 | 25,400.00 | 1.40% | 62,184 |
| Sep 11, 2025 | 25,700.00 | 25,700.00 | 25,050.00 | 25,050.00 | 25,050.00 | -2.53% | 52,578 |
| Sep 10, 2025 | 26,400.00 | 26,450.00 | 25,450.00 | 25,700.00 | 25,700.00 | -2.65% | 80,948 |
| Sep 9, 2025 | 27,000.00 | 27,450.00 | 26,150.00 | 26,400.00 | 26,400.00 | - | 90,871 |
| Sep 8, 2025 | 26,900.00 | 27,050.00 | 26,150.00 | 26,400.00 | 26,400.00 | 0.38% | 120,062 |
| Sep 5, 2025 | 24,400.00 | 26,450.00 | 24,200.00 | 26,300.00 | 26,300.00 | 8.68% | 257,928 |
| Sep 4, 2025 | 23,900.00 | 24,400.00 | 23,750.00 | 24,200.00 | 24,200.00 | 1.47% | 47,026 |
| Sep 3, 2025 | 23,600.00 | 24,000.00 | 23,150.00 | 23,850.00 | 23,850.00 | 0.21% | 38,738 |
| Sep 2, 2025 | 23,200.00 | 24,250.00 | 22,750.00 | 23,800.00 | 23,800.00 | 2.59% | 75,117 |
| Sep 1, 2025 | 23,350.00 | 23,700.00 | 23,000.00 | 23,200.00 | 23,200.00 | -2.32% | 54,227 |
| Aug 29, 2025 | 24,550.00 | 24,900.00 | 23,650.00 | 23,750.00 | 23,750.00 | -3.46% | 61,719 |
| Aug 28, 2025 | 24,500.00 | 24,750.00 | 24,000.00 | 24,600.00 | 24,600.00 | 0.61% | 34,793 |
| Aug 27, 2025 | 23,900.00 | 24,800.00 | 23,550.00 | 24,450.00 | 24,450.00 | 2.52% | 74,872 |
| Aug 26, 2025 | 24,100.00 | 24,450.00 | 23,600.00 | 23,850.00 | 23,850.00 | -1.85% | 44,146 |
| Aug 25, 2025 | 24,200.00 | 24,600.00 | 24,000.00 | 24,300.00 | 24,300.00 | 2.75% | 39,140 |
| Aug 22, 2025 | 23,500.00 | 24,250.00 | 23,450.00 | 23,650.00 | 23,650.00 | -0.63% | 23,046 |
| Aug 21, 2025 | 24,050.00 | 24,300.00 | 23,350.00 | 23,800.00 | 23,800.00 | -1.45% | 46,808 |
| Aug 20, 2025 | 24,050.00 | 24,400.00 | 23,800.00 | 24,150.00 | 24,150.00 | -3.01% | 39,276 |
| Aug 19, 2025 | 24,900.00 | 25,500.00 | 24,300.00 | 24,900.00 | 24,900.00 | -1.58% | 68,035 |
| Aug 18, 2025 | 26,200.00 | 26,350.00 | 24,700.00 | 25,300.00 | 25,300.00 | -1.36% | 71,833 |
| Aug 14, 2025 | 25,250.00 | 25,750.00 | 24,950.00 | 25,650.00 | 25,650.00 | 1.38% | 42,028 |
| Aug 13, 2025 | 25,600.00 | 25,700.00 | 24,600.00 | 25,300.00 | 25,300.00 | - | 53,098 |
| Aug 12, 2025 | 24,500.00 | 26,200.00 | 24,500.00 | 25,300.00 | 25,300.00 | 2.64% | 154,223 |
| Aug 11, 2025 | 24,100.00 | 24,800.00 | 23,950.00 | 24,650.00 | 24,650.00 | 3.14% | 54,081 |
| Aug 8, 2025 | 23,650.00 | 24,650.00 | 23,650.00 | 23,900.00 | 23,900.00 | - | 73,969 |
| Aug 7, 2025 | 23,550.00 | 24,150.00 | 23,100.00 | 23,900.00 | 23,900.00 | 1.49% | 54,762 |
| Aug 6, 2025 | 22,550.00 | 24,100.00 | 22,450.00 | 23,550.00 | 23,550.00 | 3.29% | 59,615 |
| Aug 5, 2025 | 22,800.00 | 23,550.00 | 22,750.00 | 22,800.00 | 22,800.00 | 0.22% | 41,809 |
| Aug 4, 2025 | 21,550.00 | 23,000.00 | 21,350.00 | 22,750.00 | 22,750.00 | 6.31% | 65,036 |
| Aug 1, 2025 | 22,400.00 | 22,400.00 | 21,300.00 | 21,400.00 | 21,400.00 | -5.31% | 68,515 |
| Jul 31, 2025 | 22,200.00 | 23,100.00 | 22,000.00 | 22,600.00 | 22,600.00 | 2.03% | 57,113 |
| Jul 30, 2025 | 23,200.00 | 23,250.00 | 22,000.00 | 22,150.00 | 22,150.00 | -5.54% | 119,469 |
| Jul 29, 2025 | 23,800.00 | 24,000.00 | 23,400.00 | 23,450.00 | 23,450.00 | -3.30% | 47,208 |
| Jul 28, 2025 | 24,300.00 | 24,550.00 | 23,750.00 | 24,250.00 | 24,250.00 | 3.19% | 66,751 |
| Jul 25, 2025 | 23,500.00 | 23,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | - | 38,532 |
| Jul 24, 2025 | 23,450.00 | 24,400.00 | 23,450.00 | 23,500.00 | 23,500.00 | 0.21% | 52,352 |
| Jul 23, 2025 | 23,950.00 | 24,050.00 | 23,150.00 | 23,450.00 | 23,450.00 | -1.88% | 61,961 |
| Jul 22, 2025 | 24,900.00 | 25,000.00 | 23,700.00 | 23,900.00 | 23,900.00 | -4.02% | 112,042 |
| Jul 21, 2025 | 25,750.00 | 25,750.00 | 24,700.00 | 24,900.00 | 24,900.00 | -2.92% | 72,701 |
| Jul 18, 2025 | 25,700.00 | 25,850.00 | 25,250.00 | 25,650.00 | 25,650.00 | 0.20% | 51,527 |
| Jul 17, 2025 | 24,750.00 | 25,900.00 | 24,750.00 | 25,600.00 | 25,600.00 | 3.02% | 100,982 |
| Jul 16, 2025 | 25,300.00 | 25,450.00 | 24,750.00 | 24,850.00 | 24,850.00 | -2.93% | 54,381 |
| Jul 15, 2025 | 25,250.00 | 25,750.00 | 24,650.00 | 25,600.00 | 25,600.00 | 2.20% | 74,089 |
| Jul 14, 2025 | 25,250.00 | 25,550.00 | 24,850.00 | 25,050.00 | 25,050.00 | 1.83% | 78,232 |
| Jul 11, 2025 | 24,750.00 | 24,900.00 | 23,950.00 | 24,600.00 | 24,600.00 | -1.60% | 112,226 |