NICE Information Service Co., Ltd. (KRX:030190)
South Korea · Delayed Price · Currency is KRW 14,530
+90 (0.62%)
May 20, 2026, 3:30 PM KST
NICE Information Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 14,230.00 | 14,640.00 | 14,200.00 | 14,440.00 | 14,440.00 | 1.48% | 92,512 |
| May 18, 2026 | 14,800.00 | 14,830.00 | 14,100.00 | 14,230.00 | 14,230.00 | -4.37% | 78,147 |
| May 15, 2026 | 14,200.00 | 15,020.00 | 13,960.00 | 14,880.00 | 14,880.00 | 5.91% | 261,613 |
| May 14, 2026 | 13,580.00 | 14,070.00 | 13,360.00 | 14,050.00 | 14,050.00 | 3.46% | 151,168 |
| May 13, 2026 | 13,820.00 | 13,840.00 | 13,480.00 | 13,580.00 | 13,580.00 | -1.74% | 81,201 |
| May 12, 2026 | 14,260.00 | 14,280.00 | 13,530.00 | 13,820.00 | 13,820.00 | -2.19% | 130,129 |
| May 11, 2026 | 14,900.00 | 14,910.00 | 14,090.00 | 14,130.00 | 14,130.00 | -5.23% | 115,683 |
| May 8, 2026 | 15,000.00 | 15,060.00 | 14,610.00 | 14,910.00 | 14,910.00 | -1.00% | 96,500 |
| May 7, 2026 | 14,780.00 | 15,150.00 | 14,660.00 | 15,060.00 | 15,060.00 | 2.17% | 164,725 |
| May 6, 2026 | 14,940.00 | 15,260.00 | 14,670.00 | 14,740.00 | 14,740.00 | -1.93% | 159,934 |
| May 4, 2026 | 15,560.00 | 15,560.00 | 14,910.00 | 15,030.00 | 15,030.00 | -1.76% | 105,479 |
| Apr 30, 2026 | 15,760.00 | 15,790.00 | 14,740.00 | 15,300.00 | 15,300.00 | -1.99% | 84,282 |
| Apr 29, 2026 | 16,000.00 | 16,090.00 | 15,410.00 | 15,610.00 | 15,610.00 | -2.38% | 78,310 |
| Apr 28, 2026 | 16,090.00 | 16,260.00 | 15,850.00 | 15,990.00 | 15,990.00 | -0.06% | 108,921 |
| Apr 27, 2026 | 16,140.00 | 16,210.00 | 15,920.00 | 16,000.00 | 16,000.00 | -0.56% | 38,615 |
| Apr 24, 2026 | 15,410.00 | 16,090.00 | 15,270.00 | 16,090.00 | 16,090.00 | 5.30% | 71,466 |
| Apr 23, 2026 | 15,640.00 | 15,880.00 | 15,210.00 | 15,280.00 | 15,280.00 | -2.61% | 58,546 |
| Apr 22, 2026 | 15,680.00 | 15,900.00 | 15,310.00 | 15,690.00 | 15,690.00 | 0.32% | 67,337 |
| Apr 21, 2026 | 15,700.00 | 15,920.00 | 15,510.00 | 15,640.00 | 15,640.00 | -0.82% | 38,433 |
| Apr 20, 2026 | 15,970.00 | 16,000.00 | 15,720.00 | 15,770.00 | 15,770.00 | -1.13% | 39,733 |
| Apr 17, 2026 | 15,800.00 | 15,950.00 | 15,610.00 | 15,950.00 | 15,950.00 | 1.33% | 33,218 |
| Apr 16, 2026 | 15,410.00 | 15,780.00 | 15,290.00 | 15,740.00 | 15,740.00 | 2.94% | 48,344 |
| Apr 15, 2026 | 15,030.00 | 15,350.00 | 14,990.00 | 15,290.00 | 15,290.00 | 1.93% | 91,253 |
| Apr 14, 2026 | 14,910.00 | 15,040.00 | 14,820.00 | 15,000.00 | 15,000.00 | 0.54% | 94,318 |
| Apr 13, 2026 | 15,010.00 | 15,050.00 | 14,800.00 | 14,920.00 | 14,920.00 | -0.67% | 56,090 |
| Apr 10, 2026 | 15,190.00 | 15,190.00 | 14,970.00 | 15,020.00 | 15,020.00 | -0.92% | 84,175 |
| Apr 9, 2026 | 15,360.00 | 15,390.00 | 15,000.00 | 15,160.00 | 15,160.00 | -0.39% | 63,072 |
| Apr 8, 2026 | 15,790.00 | 15,970.00 | 15,160.00 | 15,220.00 | 15,220.00 | -3.55% | 125,388 |
| Apr 7, 2026 | 16,120.00 | 16,130.00 | 15,710.00 | 15,780.00 | 15,780.00 | -1.19% | 20,355 |
| Apr 6, 2026 | 16,300.00 | 16,300.00 | 15,950.00 | 15,970.00 | 15,970.00 | -1.66% | 24,084 |
| Apr 3, 2026 | 16,740.00 | 16,740.00 | 16,230.00 | 16,240.00 | 16,240.00 | -1.93% | 33,790 |
| Apr 2, 2026 | 16,900.00 | 17,300.00 | 16,350.00 | 16,560.00 | 16,560.00 | -1.90% | 151,086 |
| Apr 1, 2026 | 16,400.00 | 16,880.00 | 16,110.00 | 16,880.00 | 16,880.00 | 5.24% | 43,910 |
| Mar 31, 2026 | 16,300.00 | 16,780.00 | 16,000.00 | 16,040.00 | 16,040.00 | -1.60% | 58,104 |
| Mar 30, 2026 | 16,500.00 | 16,590.00 | 15,980.00 | 16,300.00 | 16,300.00 | -3.44% | 59,653 |
| Mar 27, 2026 | 16,800.00 | 16,990.00 | 16,530.00 | 16,880.00 | 16,370.00 | 0.96% | 82,410 |
| Mar 26, 2026 | 16,940.00 | 17,020.00 | 16,140.00 | 16,720.00 | 16,214.83 | -1.76% | 50,461 |
| Mar 25, 2026 | 17,150.00 | 17,170.00 | 16,800.00 | 17,020.00 | 16,505.77 | -0.99% | 65,580 |
| Mar 24, 2026 | 16,730.00 | 17,190.00 | 16,450.00 | 17,190.00 | 16,670.63 | 3.93% | 68,266 |
| Mar 23, 2026 | 17,000.00 | 17,350.00 | 16,530.00 | 16,540.00 | 16,040.27 | -3.27% | 49,982 |
| Mar 20, 2026 | 16,300.00 | 17,160.00 | 16,280.00 | 17,100.00 | 16,583.35 | 5.69% | 119,489 |
| Mar 19, 2026 | 16,780.00 | 16,900.00 | 15,940.00 | 16,180.00 | 15,691.15 | -3.98% | 478,882 |
| Mar 18, 2026 | 16,940.00 | 17,150.00 | 16,660.00 | 16,850.00 | 16,340.91 | -0.47% | 77,489 |
| Mar 17, 2026 | 17,140.00 | 17,140.00 | 16,690.00 | 16,930.00 | 16,418.49 | 1.14% | 86,826 |
| Mar 16, 2026 | 17,470.00 | 17,640.00 | 16,430.00 | 16,740.00 | 16,234.23 | -4.12% | 246,749 |
| Mar 13, 2026 | 17,380.00 | 17,590.00 | 16,960.00 | 17,460.00 | 16,932.48 | -1.02% | 128,754 |
| Mar 12, 2026 | 17,570.00 | 17,710.00 | 17,300.00 | 17,640.00 | 17,107.04 | -0.51% | 79,047 |
| Mar 11, 2026 | 17,130.00 | 18,000.00 | 17,120.00 | 17,730.00 | 17,194.32 | 3.50% | 82,777 |
| Mar 10, 2026 | 16,610.00 | 17,180.00 | 16,560.00 | 17,130.00 | 16,612.45 | 3.32% | 71,031 |
| Mar 9, 2026 | 15,980.00 | 16,580.00 | 15,600.00 | 16,580.00 | 16,079.06 | 0.18% | 113,477 |