NICE Information Service Co., Ltd. (KRX:030190)
South Korea · Delayed Price · Currency is KRW 15,750
+200 (1.29%)
Last updated: Sep 8, 2025, 9:00 AM KST
NICE Information Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15,700.00 | 15,770.00 | 15,530.00 | 15,750.00 | - | 1.29% | 44,868 |
| Sep 5, 2025 | 15,900.00 | 15,900.00 | 15,520.00 | 15,550.00 | - | -0.96% | 44,280 |
| Sep 4, 2025 | 15,900.00 | 16,040.00 | 15,700.00 | 15,700.00 | - | -0.51% | 44,257 |
| Sep 3, 2025 | 15,850.00 | 15,850.00 | 15,530.00 | 15,780.00 | - | 0.70% | 46,170 |
| Sep 2, 2025 | 15,900.00 | 15,940.00 | 15,660.00 | 15,670.00 | - | -0.57% | 20,772 |
| Sep 1, 2025 | 15,760.00 | 15,950.00 | 15,610.00 | 15,760.00 | - | - | 24,582 |
| Aug 29, 2025 | 15,950.00 | 16,140.00 | 15,730.00 | 15,760.00 | - | 0.51% | 32,015 |
| Aug 28, 2025 | 15,790.00 | 15,925.00 | 15,650.00 | 15,680.00 | - | -0.70% | 28,166 |
| Aug 27, 2025 | 15,900.00 | 15,940.00 | 15,740.00 | 15,790.00 | - | 0.19% | 24,528 |
| Aug 26, 2025 | 15,800.00 | 15,990.00 | 15,560.00 | 15,760.00 | - | 1.48% | 41,502 |
| Aug 25, 2025 | 16,110.00 | 16,110.00 | 15,430.00 | 15,530.00 | - | -2.88% | 66,073 |
| Aug 22, 2025 | 15,360.00 | 15,990.00 | 15,360.00 | 15,990.00 | - | 3.36% | 56,784 |
| Aug 21, 2025 | 15,400.00 | 15,780.00 | 15,300.00 | 15,470.00 | - | 1.05% | 55,707 |
| Aug 20, 2025 | 15,110.00 | 15,310.00 | 14,740.00 | 15,310.00 | - | -0.07% | 145,847 |
| Aug 19, 2025 | 15,200.00 | 15,450.00 | 15,070.00 | 15,320.00 | - | 0.72% | 28,328 |
| Aug 18, 2025 | 15,610.00 | 15,800.00 | 15,170.00 | 15,210.00 | - | -3.06% | 36,095 |
| Aug 14, 2025 | 15,770.00 | 16,060.00 | 15,690.00 | 15,690.00 | - | 0.90% | 48,893 |
| Aug 13, 2025 | 15,000.00 | 15,720.00 | 15,000.00 | 15,550.00 | - | 4.22% | 103,207 |
| Aug 12, 2025 | 14,800.00 | 15,220.00 | 14,780.00 | 14,920.00 | - | 0.81% | 51,632 |
| Aug 11, 2025 | 15,240.00 | 15,360.00 | 14,760.00 | 14,800.00 | - | -2.89% | 47,734 |
| Aug 8, 2025 | 15,330.00 | 15,460.00 | 15,200.00 | 15,240.00 | - | -0.33% | 17,848 |
| Aug 7, 2025 | 15,640.00 | 15,660.00 | 15,100.00 | 15,290.00 | - | -2.24% | 85,173 |
| Aug 6, 2025 | 15,640.00 | 15,800.00 | 15,590.00 | 15,640.00 | - | 0.19% | 9,404 |
| Aug 5, 2025 | 15,600.00 | 15,850.00 | 15,400.00 | 15,610.00 | - | 0.84% | 58,037 |
| Aug 4, 2025 | 15,850.00 | 15,850.00 | 15,100.00 | 15,480.00 | - | -2.64% | 137,285 |
| Aug 1, 2025 | 16,420.00 | 16,420.00 | 15,830.00 | 15,900.00 | - | -2.45% | 69,827 |
| Jul 31, 2025 | 16,280.00 | 16,680.00 | 16,280.00 | 16,300.00 | - | -0.31% | 32,509 |
| Jul 30, 2025 | 16,490.00 | 16,490.00 | 16,130.00 | 16,350.00 | - | 0.25% | 33,774 |
| Jul 29, 2025 | 16,060.00 | 16,350.00 | 16,040.00 | 16,310.00 | - | 1.62% | 81,420 |
| Jul 28, 2025 | 16,830.00 | 16,830.00 | 16,000.00 | 16,050.00 | - | -3.78% | 64,882 |
| Jul 25, 2025 | 16,690.00 | 16,720.00 | 16,410.00 | 16,680.00 | - | 2.02% | 60,278 |
| Jul 24, 2025 | 16,890.00 | 16,990.00 | 16,230.00 | 16,350.00 | - | -1.15% | 78,013 |
| Jul 23, 2025 | 16,980.00 | 16,980.00 | 16,500.00 | 16,540.00 | - | -1.49% | 41,155 |
| Jul 22, 2025 | 17,400.00 | 17,400.00 | 16,750.00 | 16,790.00 | - | -2.38% | 39,092 |
| Jul 21, 2025 | 17,250.00 | 17,250.00 | 16,510.00 | 17,200.00 | - | -0.29% | 73,505 |
| Jul 18, 2025 | 17,680.00 | 17,740.00 | 16,980.00 | 17,250.00 | - | -2.93% | 88,497 |
| Jul 17, 2025 | 17,000.00 | 17,770.00 | 16,990.00 | 17,770.00 | - | 4.84% | 143,301 |
| Jul 16, 2025 | 17,680.00 | 17,740.00 | 16,950.00 | 16,950.00 | - | -4.13% | 88,364 |
| Jul 15, 2025 | 17,460.00 | 17,700.00 | 17,310.00 | 17,680.00 | - | 2.26% | 98,224 |
| Jul 14, 2025 | 17,400.00 | 17,450.00 | 17,200.00 | 17,290.00 | - | 0.41% | 84,821 |
| Jul 11, 2025 | 17,090.00 | 17,400.00 | 17,010.00 | 17,220.00 | - | 0.76% | 118,954 |
| Jul 10, 2025 | 16,960.00 | 17,280.00 | 16,710.00 | 17,090.00 | - | 0.53% | 91,986 |
| Jul 9, 2025 | 16,350.00 | 17,000.00 | 16,320.00 | 17,000.00 | - | 3.98% | 140,083 |
| Jul 8, 2025 | 16,420.00 | 16,590.00 | 16,310.00 | 16,350.00 | - | -0.43% | 72,851 |
| Jul 7, 2025 | 16,220.00 | 16,570.00 | 16,200.00 | 16,420.00 | - | 1.17% | 56,267 |
| Jul 4, 2025 | 16,750.00 | 16,800.00 | 16,200.00 | 16,230.00 | - | -3.57% | 88,668 |
| Jul 3, 2025 | 16,750.00 | 17,070.00 | 16,650.00 | 16,830.00 | - | -0.06% | 54,900 |
| Jul 2, 2025 | 16,730.00 | 16,900.00 | 16,600.00 | 16,840.00 | - | 0.60% | 97,041 |
| Jul 1, 2025 | 16,300.00 | 16,990.00 | 16,300.00 | 16,740.00 | - | 2.45% | 124,124 |
| Jun 30, 2025 | 16,530.00 | 16,670.00 | 16,280.00 | 16,340.00 | - | -1.98% | 113,129 |