NIBEC Co., Ltd. (KOSDAQ:138610)
South Korea · Delayed Price · Currency is KRW 22,400
+1,650 (7.95%)
At close: May 21, 2026
NIBEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 23,000.00 | 23,150.00 | 22,050.00 | 22,350.00 | 22,350.00 | -1.54% | 51,119 |
| May 12, 2026 | 22,550.00 | 23,500.00 | 21,500.00 | 22,700.00 | 22,700.00 | -1.09% | 90,918 |
| May 11, 2026 | 23,600.00 | 23,900.00 | 22,700.00 | 22,950.00 | 22,950.00 | -4.18% | 53,499 |
| May 8, 2026 | 23,950.00 | 24,550.00 | 23,450.00 | 23,950.00 | 23,950.00 | 0.84% | 62,557 |
| May 7, 2026 | 24,400.00 | 24,450.00 | 23,750.00 | 23,750.00 | 23,750.00 | -2.66% | 44,399 |
| May 6, 2026 | 25,450.00 | 25,700.00 | 24,150.00 | 24,400.00 | 24,400.00 | -4.31% | 98,577 |
| May 4, 2026 | 26,350.00 | 26,500.00 | 25,350.00 | 25,500.00 | 25,500.00 | -1.54% | 50,841 |
| 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 |