NIBEC Co., Ltd. (KOSDAQ:138610)
South Korea · Delayed Price · Currency is KRW 19,100
+3,160 (19.82%)
At close: Aug 20, 2026
NIBEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 15,900.00 | 15,940.00 | 15,160.00 | 15,670.00 | 15,670.00 | 2.82% | 17,984 |
| Aug 5, 2026 | 15,450.00 | 15,450.00 | 15,030.00 | 15,240.00 | 15,240.00 | 1.60% | 9,058 |
| Aug 4, 2026 | 14,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 7.07% | 23,797 |
| Aug 3, 2026 | 13,610.00 | 14,380.00 | 13,250.00 | 14,010.00 | 14,010.00 | 2.19% | 13,703 |
| Jul 31, 2026 | 12,440.00 | 13,710.00 | 12,440.00 | 13,710.00 | 13,710.00 | 12.38% | 33,015 |
| Jul 30, 2026 | 11,230.00 | 12,850.00 | 11,230.00 | 12,200.00 | 12,200.00 | -0.81% | 33,723 |
| Jul 29, 2026 | 13,700.00 | 13,700.00 | 11,880.00 | 12,300.00 | 12,300.00 | -7.45% | 57,636 |
| Jul 28, 2026 | 13,830.00 | 14,010.00 | 13,100.00 | 13,290.00 | 13,290.00 | -5.74% | 26,094 |
| 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 |