NIBEC Co., Ltd. (KOSDAQ:138610)
South Korea · Delayed Price · Currency is KRW 25,900
-1,050 (-3.90%)
At close: Apr 30, 2026
NIBEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 27,050.00 | 27,150.00 | 25,750.00 | 25,900.00 | 25,900.00 | -3.90% | 64,459 |
| Apr 29, 2026 | 27,300.00 | 27,500.00 | 26,850.00 | 26,950.00 | 26,950.00 | -0.92% | 22,536 |
| Apr 28, 2026 | 27,600.00 | 27,800.00 | 27,050.00 | 27,200.00 | 27,200.00 | -1.63% | 30,152 |
| Apr 27, 2026 | 27,800.00 | 28,400.00 | 27,550.00 | 27,650.00 | 27,650.00 | - | 39,126 |
| Apr 24, 2026 | 26,600.00 | 27,950.00 | 26,600.00 | 27,650.00 | 27,650.00 | 2.79% | 53,530 |
| Apr 23, 2026 | 26,700.00 | 27,400.00 | 26,100.00 | 26,900.00 | 26,900.00 | 0.37% | 49,876 |
| Apr 22, 2026 | 26,450.00 | 26,850.00 | 26,000.00 | 26,800.00 | 26,800.00 | 0.75% | 48,327 |
| Apr 21, 2026 | 27,300.00 | 27,300.00 | 26,350.00 | 26,600.00 | 26,600.00 | -1.48% | 72,222 |
| Apr 20, 2026 | 27,400.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | -1.28% | 36,097 |
| Apr 17, 2026 | 28,050.00 | 28,050.00 | 27,150.00 | 27,350.00 | 27,350.00 | -0.36% | 45,417 |
| Apr 16, 2026 | 28,550.00 | 28,650.00 | 27,250.00 | 27,450.00 | 27,450.00 | -4.19% | 81,145 |
| Apr 15, 2026 | 26,300.00 | 30,650.00 | 26,150.00 | 28,650.00 | 28,650.00 | 12.57% | 287,524 |
| Apr 14, 2026 | 25,450.00 | 26,050.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.79% | 31,376 |
| Apr 13, 2026 | 25,100.00 | 25,400.00 | 24,600.00 | 25,250.00 | 25,250.00 | -1.94% | 25,140 |
| Apr 10, 2026 | 26,000.00 | 26,000.00 | 25,150.00 | 25,750.00 | 25,750.00 | 0.59% | 31,171 |
| Apr 9, 2026 | 26,000.00 | 26,250.00 | 25,450.00 | 25,600.00 | 25,600.00 | -1.92% | 23,291 |
| Apr 8, 2026 | 26,500.00 | 26,550.00 | 25,650.00 | 26,100.00 | 26,100.00 | 1.75% | 51,499 |
| Apr 7, 2026 | 25,350.00 | 26,150.00 | 24,850.00 | 25,650.00 | 25,650.00 | 2.19% | 30,123 |
| Apr 6, 2026 | 25,400.00 | 26,000.00 | 24,600.00 | 25,100.00 | 25,100.00 | -2.33% | 48,784 |
| Apr 3, 2026 | 26,550.00 | 26,950.00 | 25,500.00 | 25,700.00 | 25,700.00 | -2.10% | 53,559 |
| Apr 2, 2026 | 28,150.00 | 28,700.00 | 25,800.00 | 26,250.00 | 26,250.00 | -5.91% | 79,913 |
| Apr 1, 2026 | 27,100.00 | 28,200.00 | 27,050.00 | 27,900.00 | 27,900.00 | 5.48% | 46,382 |
| Mar 31, 2026 | 27,000.00 | 27,500.00 | 26,050.00 | 26,450.00 | 26,450.00 | -3.82% | 40,275 |
| Mar 30, 2026 | 27,600.00 | 27,950.00 | 27,050.00 | 27,500.00 | 27,500.00 | -5.01% | 31,666 |
| Mar 27, 2026 | 27,850.00 | 29,150.00 | 27,550.00 | 28,950.00 | 28,950.00 | 1.40% | 38,067 |
| Mar 26, 2026 | 29,450.00 | 30,150.00 | 28,550.00 | 28,550.00 | 28,550.00 | -2.39% | 48,400 |
| Mar 25, 2026 | 28,750.00 | 29,500.00 | 28,750.00 | 29,250.00 | 29,250.00 | 2.09% | 37,762 |
| Mar 24, 2026 | 28,550.00 | 28,850.00 | 27,750.00 | 28,650.00 | 28,650.00 | 3.06% | 35,954 |
| Mar 23, 2026 | 29,500.00 | 29,700.00 | 27,750.00 | 27,800.00 | 27,800.00 | -10.03% | 54,714 |
| Mar 20, 2026 | 30,450.00 | 31,150.00 | 29,500.00 | 30,900.00 | 30,900.00 | 4.39% | 53,074 |
| Mar 19, 2026 | 30,350.00 | 30,700.00 | 29,400.00 | 29,600.00 | 29,600.00 | -2.47% | 44,450 |
| Mar 18, 2026 | 29,250.00 | 30,750.00 | 29,150.00 | 30,350.00 | 30,350.00 | 4.84% | 72,965 |
| Mar 17, 2026 | 30,750.00 | 31,050.00 | 28,950.00 | 28,950.00 | 28,950.00 | -4.46% | 92,007 |
| Mar 16, 2026 | 30,600.00 | 30,650.00 | 29,700.00 | 30,300.00 | 30,300.00 | 1.34% | 50,319 |
| Mar 13, 2026 | 28,750.00 | 30,500.00 | 28,750.00 | 29,900.00 | 29,900.00 | 0.17% | 48,109 |
| Mar 12, 2026 | 29,250.00 | 30,500.00 | 29,250.00 | 29,850.00 | 29,850.00 | 0.67% | 20,863 |
| Mar 11, 2026 | 29,700.00 | 30,450.00 | 29,450.00 | 29,650.00 | 29,650.00 | 0.51% | 50,267 |
| Mar 10, 2026 | 29,900.00 | 30,300.00 | 28,700.00 | 29,500.00 | 29,500.00 | 3.87% | 60,157 |
| Mar 9, 2026 | 27,700.00 | 28,400.00 | 27,350.00 | 28,400.00 | 28,400.00 | -4.70% | 47,674 |
| Mar 6, 2026 | 28,450.00 | 29,950.00 | 28,450.00 | 29,800.00 | 29,800.00 | 1.36% | 39,215 |
| Mar 5, 2026 | 27,300.00 | 30,150.00 | 27,300.00 | 29,400.00 | 29,400.00 | 11.57% | 92,502 |
| Mar 4, 2026 | 28,650.00 | 29,350.00 | 25,950.00 | 26,350.00 | 26,350.00 | -13.32% | 145,435 |
| Mar 3, 2026 | 30,500.00 | 32,300.00 | 30,300.00 | 30,400.00 | 30,400.00 | -5.15% | 72,635 |
| Feb 27, 2026 | 31,350.00 | 33,150.00 | 31,100.00 | 32,050.00 | 32,050.00 | 3.22% | 73,771 |
| 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 |