NIBEC Co., Ltd. (KOSDAQ:138610)
South Korea · Delayed Price · Currency is KRW 14,100
-130 (-0.91%)
At close: Jul 27, 2026
NIBEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 14,290.00 | 14,730.00 | 13,750.00 | 14,100.00 | 14,100.00 | -0.91% | 15,072 |
| Jul 24, 2026 | 14,510.00 | 14,970.00 | 14,230.00 | 14,230.00 | 14,230.00 | -2.93% | 13,231 |
| Jul 23, 2026 | 13,770.00 | 14,830.00 | 13,770.00 | 14,660.00 | 14,660.00 | 6.70% | 23,980 |
| Jul 22, 2026 | 14,000.00 | 14,350.00 | 13,730.00 | 13,740.00 | 13,740.00 | - | 23,775 |
| Jul 21, 2026 | 14,120.00 | 14,390.00 | 13,740.00 | 13,740.00 | 13,740.00 | -4.65% | 45,733 |
| Jul 20, 2026 | 14,430.00 | 14,890.00 | 13,720.00 | 14,410.00 | 14,410.00 | -3.22% | 18,207 |
| Jul 16, 2026 | 15,300.00 | 15,680.00 | 14,400.00 | 14,890.00 | 14,890.00 | -4.31% | 14,066 |
| Jul 15, 2026 | 14,730.00 | 15,730.00 | 14,730.00 | 15,560.00 | 15,560.00 | 7.09% | 22,683 |
| Jul 14, 2026 | 15,210.00 | 15,220.00 | 14,250.00 | 14,530.00 | 14,530.00 | -4.41% | 29,766 |
| Jul 13, 2026 | 16,000.00 | 16,660.00 | 15,110.00 | 15,200.00 | 15,200.00 | -5.71% | 28,325 |
| Jul 10, 2026 | 15,400.00 | 16,600.00 | 15,400.00 | 16,120.00 | 16,120.00 | 3.73% | 27,671 |
| Jul 9, 2026 | 15,230.00 | 16,140.00 | 15,220.00 | 15,540.00 | 15,540.00 | 0.32% | 32,146 |
| Jul 8, 2026 | 16,220.00 | 16,880.00 | 15,320.00 | 15,490.00 | 15,490.00 | -8.45% | 31,767 |
| Jul 7, 2026 | 16,300.00 | 17,270.00 | 16,300.00 | 16,920.00 | 16,920.00 | 1.38% | 27,558 |
| Jul 6, 2026 | 16,710.00 | 17,100.00 | 16,130.00 | 16,690.00 | 16,690.00 | -1.77% | 15,790 |
| Jul 3, 2026 | 16,520.00 | 17,020.00 | 15,970.00 | 16,990.00 | 16,990.00 | 3.03% | 15,944 |
| Jul 2, 2026 | 16,780.00 | 17,270.00 | 16,120.00 | 16,490.00 | 16,490.00 | -3.57% | 22,578 |
| Jul 1, 2026 | 16,970.00 | 17,500.00 | 16,500.00 | 17,100.00 | 17,100.00 | 0.47% | 24,459 |
| Jun 30, 2026 | 17,650.00 | 17,680.00 | 16,400.00 | 17,020.00 | 17,020.00 | -3.84% | 18,909 |
| Jun 29, 2026 | 15,410.00 | 17,700.00 | 15,410.00 | 17,700.00 | 17,700.00 | 12.31% | 36,180 |
| Jun 26, 2026 | 16,350.00 | 16,350.00 | 15,200.00 | 15,760.00 | 15,760.00 | -3.73% | 39,068 |
| Jun 25, 2026 | 17,010.00 | 17,560.00 | 15,800.00 | 16,370.00 | 16,370.00 | -5.43% | 28,267 |
| Jun 24, 2026 | 16,750.00 | 17,870.00 | 16,640.00 | 17,310.00 | 17,310.00 | 1.23% | 36,871 |
| Jun 23, 2026 | 17,330.00 | 18,150.00 | 16,950.00 | 17,100.00 | 17,100.00 | -3.39% | 36,574 |
| Jun 22, 2026 | 17,630.00 | 17,860.00 | 17,010.00 | 17,700.00 | 17,700.00 | -0.28% | 24,837 |
| Jun 19, 2026 | 18,230.00 | 18,750.00 | 17,480.00 | 17,750.00 | 17,750.00 | -3.90% | 49,474 |
| Jun 18, 2026 | 19,400.00 | 19,400.00 | 18,260.00 | 18,470.00 | 18,470.00 | -5.52% | 40,080 |
| Jun 17, 2026 | 18,640.00 | 19,830.00 | 18,470.00 | 19,550.00 | 19,550.00 | 3.88% | 35,589 |
| Jun 16, 2026 | 18,790.00 | 19,340.00 | 18,430.00 | 18,820.00 | 18,820.00 | -0.42% | 24,815 |
| Jun 15, 2026 | 19,360.00 | 19,710.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.66% | 23,480 |
| Jun 12, 2026 | 19,280.00 | 19,780.00 | 19,000.00 | 19,220.00 | 19,220.00 | 2.73% | 27,214 |
| Jun 11, 2026 | 17,840.00 | 19,100.00 | 17,800.00 | 18,710.00 | 18,710.00 | 2.24% | 27,102 |
| Jun 10, 2026 | 18,310.00 | 19,110.00 | 17,600.00 | 18,300.00 | 18,300.00 | -2.03% | 38,590 |
| Jun 9, 2026 | 17,280.00 | 19,200.00 | 17,280.00 | 18,680.00 | 18,680.00 | 7.17% | 52,331 |
| Jun 8, 2026 | 17,650.00 | 18,570.00 | 17,320.00 | 17,430.00 | 17,430.00 | -10.57% | 45,679 |
| Jun 5, 2026 | 19,530.00 | 20,150.00 | 19,400.00 | 19,490.00 | 19,490.00 | -0.97% | 51,862 |
| Jun 4, 2026 | 20,100.00 | 21,300.00 | 19,680.00 | 19,680.00 | 19,680.00 | -4.70% | 51,866 |
| Jun 2, 2026 | 19,430.00 | 21,750.00 | 19,430.00 | 20,650.00 | 20,650.00 | 2.74% | 78,074 |
| Jun 1, 2026 | 20,700.00 | 20,850.00 | 19,490.00 | 20,100.00 | 20,100.00 | -5.19% | 90,243 |
| May 29, 2026 | 23,250.00 | 23,300.00 | 20,900.00 | 21,200.00 | 21,200.00 | -4.93% | 56,256 |
| May 28, 2026 | 23,050.00 | 23,050.00 | 21,500.00 | 22,300.00 | 22,300.00 | -3.67% | 45,155 |
| May 27, 2026 | 22,300.00 | 24,400.00 | 21,450.00 | 23,150.00 | 23,150.00 | 1.09% | 103,615 |
| May 26, 2026 | 23,800.00 | 24,000.00 | 22,350.00 | 22,900.00 | 22,900.00 | -1.51% | 53,978 |
| May 22, 2026 | 22,400.00 | 23,950.00 | 22,400.00 | 23,250.00 | 23,250.00 | 3.79% | 85,700 |
| May 21, 2026 | 22,800.00 | 23,200.00 | 21,000.00 | 22,400.00 | 22,400.00 | 7.95% | 228,528 |
| May 20, 2026 | 21,000.00 | 21,050.00 | 20,000.00 | 20,750.00 | 20,750.00 | -3.71% | 40,158 |
| May 19, 2026 | 20,700.00 | 21,800.00 | 20,300.00 | 21,550.00 | 21,550.00 | 2.38% | 35,242 |
| May 18, 2026 | 20,800.00 | 21,600.00 | 20,200.00 | 21,050.00 | 21,050.00 | -2.32% | 57,211 |
| May 15, 2026 | 23,350.00 | 23,650.00 | 20,950.00 | 21,550.00 | 21,550.00 | -5.27% | 105,267 |
| May 14, 2026 | 22,050.00 | 22,900.00 | 21,950.00 | 22,750.00 | 22,750.00 | 1.79% | 54,673 |