NIBEC Co., Ltd. (KOSDAQ:138610)
South Korea · Delayed Price · Currency is KRW 15,070
-540 (-3.46%)
At close: Oct 22, 2026
NIBEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15,610.00 | 15,690.00 | 14,940.00 | 15,070.00 | 15,070.00 | -3.46% | 13,613 |
| Oct 21, 2026 | 15,910.00 | 16,180.00 | 15,500.00 | 15,610.00 | 15,610.00 | 0.90% | 25,357 |
| Oct 20, 2026 | 15,520.00 | 16,020.00 | 15,110.00 | 15,470.00 | 15,470.00 | -1.78% | 19,932 |
| Oct 19, 2026 | 15,000.00 | 15,990.00 | 14,950.00 | 15,750.00 | 15,750.00 | 4.30% | 31,715 |
| Oct 16, 2026 | 13,880.00 | 15,440.00 | 13,880.00 | 15,100.00 | 15,100.00 | 9.26% | 58,725 |
| Oct 15, 2026 | 13,840.00 | 14,130.00 | 13,600.00 | 13,820.00 | 13,820.00 | -4.36% | 37,438 |
| Oct 14, 2026 | 14,700.00 | 14,890.00 | 14,310.00 | 14,450.00 | 14,450.00 | -1.57% | 20,886 |
| Oct 13, 2026 | 14,810.00 | 15,000.00 | 14,140.00 | 14,680.00 | 14,680.00 | -3.42% | 35,863 |
| Oct 12, 2026 | 16,580.00 | 16,580.00 | 15,160.00 | 15,200.00 | 15,200.00 | -2.88% | 102,375 |
| Oct 8, 2026 | 16,050.00 | 16,230.00 | 15,610.00 | 15,650.00 | 15,650.00 | -2.61% | 19,128 |
| Oct 7, 2026 | 16,520.00 | 16,520.00 | 16,050.00 | 16,070.00 | 16,070.00 | -3.02% | 18,807 |
| Oct 6, 2026 | 16,000.00 | 16,590.00 | 15,910.00 | 16,570.00 | 16,570.00 | 3.69% | 47,423 |
| Oct 2, 2026 | 16,280.00 | 16,450.00 | 15,840.00 | 15,980.00 | 15,980.00 | -2.02% | 29,714 |
| Oct 1, 2026 | 15,540.00 | 16,310.00 | 15,480.00 | 16,310.00 | 16,310.00 | 3.89% | 60,651 |
| Sep 30, 2026 | 15,490.00 | 15,890.00 | 15,250.00 | 15,700.00 | 15,700.00 | 2.41% | 33,334 |
| Sep 29, 2026 | 15,310.00 | 15,410.00 | 15,040.00 | 15,330.00 | 15,330.00 | -0.84% | 15,638 |
| Sep 28, 2026 | 15,530.00 | 15,800.00 | 15,100.00 | 15,460.00 | 15,460.00 | 1.18% | 40,274 |
| Sep 23, 2026 | 15,300.00 | 15,510.00 | 15,100.00 | 15,280.00 | 15,280.00 | 0.59% | 34,840 |
| Sep 22, 2026 | 15,340.00 | 15,600.00 | 15,130.00 | 15,190.00 | 15,190.00 | 2.29% | 85,391 |
| Sep 21, 2026 | 14,890.00 | 15,080.00 | 14,720.00 | 14,850.00 | 14,850.00 | -0.20% | 19,730 |
| Sep 18, 2026 | 15,330.00 | 15,330.00 | 14,880.00 | 14,880.00 | 14,880.00 | 4.06% | 87,771 |
| Sep 17, 2026 | 14,010.00 | 14,490.00 | 14,010.00 | 14,300.00 | 14,300.00 | 1.27% | 10,167 |
| Sep 16, 2026 | 14,130.00 | 14,560.00 | 13,940.00 | 14,120.00 | 14,120.00 | -0.77% | 15,716 |
| Sep 15, 2026 | 14,350.00 | 14,550.00 | 14,140.00 | 14,230.00 | 14,230.00 | -0.63% | 16,358 |
| Sep 14, 2026 | 14,350.00 | 14,440.00 | 14,030.00 | 14,320.00 | 14,320.00 | -0.69% | 23,841 |
| Sep 11, 2026 | 14,270.00 | 14,550.00 | 14,270.00 | 14,420.00 | 14,420.00 | -0.76% | 15,709 |
| Sep 10, 2026 | 14,650.00 | 14,750.00 | 14,280.00 | 14,530.00 | 14,530.00 | -2.29% | 28,889 |
| Sep 9, 2026 | 14,720.00 | 15,020.00 | 14,670.00 | 14,870.00 | 14,870.00 | 0.54% | 20,746 |
| Sep 8, 2026 | 15,160.00 | 15,210.00 | 14,770.00 | 14,790.00 | 14,790.00 | -2.38% | 37,182 |
| Sep 7, 2026 | 14,950.00 | 15,330.00 | 14,880.00 | 15,150.00 | 15,150.00 | -0.07% | 36,673 |
| Sep 4, 2026 | 15,090.00 | 15,240.00 | 14,850.00 | 15,160.00 | 15,160.00 | 0.40% | 57,342 |
| Sep 3, 2026 | 15,710.00 | 15,820.00 | 15,010.00 | 15,100.00 | 15,100.00 | -5.92% | 99,732 |
| Sep 2, 2026 | 17,060.00 | 17,760.00 | 15,870.00 | 16,050.00 | 16,050.00 | 4.56% | 357,504 |
| Sep 1, 2026 | 15,540.00 | 15,690.00 | 15,090.00 | 15,350.00 | 15,350.00 | -2.17% | 43,861 |
| Aug 31, 2026 | 16,500.00 | 16,500.00 | 15,420.00 | 15,690.00 | 15,690.00 | 1.23% | 125,799 |
| Aug 28, 2026 | 15,980.00 | 15,990.00 | 15,390.00 | 15,500.00 | 15,500.00 | -3.13% | 46,508 |
| Aug 27, 2026 | 16,040.00 | 16,280.00 | 15,900.00 | 16,000.00 | 16,000.00 | -2.32% | 47,342 |
| Aug 26, 2026 | 16,800.00 | 17,270.00 | 16,170.00 | 16,380.00 | 16,380.00 | 5.68% | 137,325 |
| Aug 25, 2026 | 16,350.00 | 16,360.00 | 14,860.00 | 15,500.00 | 15,500.00 | -7.13% | 98,125 |
| Aug 24, 2026 | 16,900.00 | 17,350.00 | 16,100.00 | 16,690.00 | 16,690.00 | - | 138,241 |
| Aug 21, 2026 | 18,100.00 | 18,140.00 | 16,410.00 | 16,690.00 | 16,690.00 | -12.62% | 209,876 |
| Aug 20, 2026 | 20,700.00 | 20,700.00 | 17,300.00 | 19,100.00 | 19,100.00 | 19.82% | 1,607,403 |
| Aug 19, 2026 | 15,960.00 | 16,260.00 | 15,580.00 | 15,940.00 | 15,940.00 | 0.19% | 11,658 |
| Aug 18, 2026 | 17,450.00 | 17,450.00 | 15,880.00 | 15,910.00 | 15,910.00 | -6.41% | 17,869 |
| Aug 14, 2026 | 17,080.00 | 17,430.00 | 16,710.00 | 17,000.00 | 17,000.00 | -0.41% | 13,861 |
| Aug 13, 2026 | 17,060.00 | 17,500.00 | 16,790.00 | 17,070.00 | 17,070.00 | 0.71% | 18,866 |
| Aug 12, 2026 | 17,420.00 | 17,430.00 | 16,870.00 | 16,950.00 | 16,950.00 | -2.53% | 19,961 |
| Aug 11, 2026 | 17,020.00 | 18,100.00 | 16,970.00 | 17,390.00 | 17,390.00 | 1.70% | 28,474 |
| Aug 10, 2026 | 15,660.00 | 17,440.00 | 15,660.00 | 17,100.00 | 17,100.00 | 10.61% | 28,598 |
| Aug 7, 2026 | 15,670.00 | 15,830.00 | 15,200.00 | 15,460.00 | 15,460.00 | -1.34% | 16,335 |