NICE Holdings Co., Ltd. (KRX:034310)
South Korea · Delayed Price · Currency is KRW 13,670
-500 (-3.53%)
At close: Dec 19, 2025
NICE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14,200.00 | 14,260.00 | 13,670.00 | 13,670.00 | 13,670.00 | -3.53% | 140,963 |
| Dec 18, 2025 | 13,950.00 | 14,170.00 | 13,790.00 | 14,170.00 | 14,170.00 | 1.00% | 86,891 |
| Dec 17, 2025 | 14,090.00 | 14,180.00 | 13,790.00 | 14,030.00 | 14,030.00 | -0.28% | 84,950 |
| Dec 16, 2025 | 13,970.00 | 14,250.00 | 13,880.00 | 14,070.00 | 14,070.00 | 0.72% | 204,061 |
| Dec 15, 2025 | 13,640.00 | 14,010.00 | 13,510.00 | 13,970.00 | 13,970.00 | 2.57% | 106,539 |
| Dec 12, 2025 | 13,440.00 | 13,620.00 | 13,420.00 | 13,620.00 | 13,620.00 | 1.34% | 42,084 |
| Dec 11, 2025 | 13,330.00 | 13,480.00 | 13,230.00 | 13,440.00 | 13,440.00 | 0.90% | 88,716 |
| Dec 10, 2025 | 13,400.00 | 13,490.00 | 13,240.00 | 13,320.00 | 13,320.00 | -1.33% | 151,371 |
| Dec 9, 2025 | 13,570.00 | 13,580.00 | 13,320.00 | 13,500.00 | 13,500.00 | -0.66% | 65,758 |
| Dec 8, 2025 | 13,690.00 | 13,690.00 | 13,290.00 | 13,590.00 | 13,590.00 | -0.73% | 73,544 |
| Dec 5, 2025 | 13,620.00 | 13,750.00 | 13,320.00 | 13,690.00 | 13,690.00 | 0.81% | 106,053 |
| Dec 4, 2025 | 14,090.00 | 14,090.00 | 13,390.00 | 13,580.00 | 13,580.00 | -2.93% | 139,339 |
| Dec 3, 2025 | 13,640.00 | 14,060.00 | 13,570.00 | 13,990.00 | 13,990.00 | 2.34% | 121,874 |
| Dec 2, 2025 | 13,530.00 | 13,670.00 | 13,390.00 | 13,670.00 | 13,670.00 | 1.03% | 55,891 |
| Dec 1, 2025 | 13,530.00 | 13,650.00 | 13,340.00 | 13,530.00 | 13,530.00 | -0.15% | 76,810 |
| Nov 28, 2025 | 14,200.00 | 14,200.00 | 13,480.00 | 13,550.00 | 13,550.00 | -3.08% | 83,538 |
| Nov 27, 2025 | 13,990.00 | 14,190.00 | 13,910.00 | 13,980.00 | 13,980.00 | -0.14% | 47,579 |
| Nov 26, 2025 | 13,840.00 | 14,010.00 | 13,680.00 | 14,000.00 | 14,000.00 | 1.16% | 68,701 |
| Nov 25, 2025 | 13,850.00 | 13,860.00 | 13,580.00 | 13,840.00 | 13,840.00 | - | 91,519 |
| Nov 24, 2025 | 14,200.00 | 14,380.00 | 13,560.00 | 13,840.00 | 13,840.00 | -2.54% | 101,781 |
| Nov 21, 2025 | 14,040.00 | 14,200.00 | 13,660.00 | 14,200.00 | 14,200.00 | 0.71% | 126,316 |
| Nov 20, 2025 | 13,880.00 | 14,140.00 | 13,640.00 | 14,100.00 | 14,100.00 | 1.51% | 132,292 |
| Nov 19, 2025 | 13,800.00 | 13,890.00 | 13,520.00 | 13,890.00 | 13,890.00 | 0.22% | 81,584 |
| Nov 18, 2025 | 13,850.00 | 13,870.00 | 13,550.00 | 13,860.00 | 13,860.00 | -0.14% | 63,262 |
| Nov 17, 2025 | 14,180.00 | 14,200.00 | 13,610.00 | 13,880.00 | 13,880.00 | -2.12% | 106,957 |
| Nov 14, 2025 | 14,070.00 | 14,195.00 | 13,740.00 | 14,180.00 | 14,180.00 | 0.64% | 58,941 |
| Nov 13, 2025 | 14,350.00 | 14,350.00 | 13,870.00 | 14,090.00 | 14,090.00 | -1.47% | 97,381 |
| Nov 12, 2025 | 14,080.00 | 14,300.00 | 13,950.00 | 14,300.00 | 14,300.00 | 1.78% | 105,613 |
| Nov 11, 2025 | 14,380.00 | 14,480.00 | 13,800.00 | 14,050.00 | 14,050.00 | -2.29% | 83,430 |
| Nov 10, 2025 | 13,920.00 | 14,450.00 | 13,900.00 | 14,380.00 | 14,380.00 | 3.30% | 106,167 |
| Nov 7, 2025 | 13,750.00 | 14,000.00 | 13,650.00 | 13,920.00 | 13,920.00 | 0.80% | 85,338 |
| Nov 6, 2025 | 13,840.00 | 13,900.00 | 13,500.00 | 13,810.00 | 13,810.00 | 0.07% | 109,457 |
| Nov 5, 2025 | 13,890.00 | 13,890.00 | 13,410.00 | 13,800.00 | 13,800.00 | -0.79% | 82,304 |
| Nov 4, 2025 | 14,350.00 | 14,350.00 | 13,790.00 | 13,910.00 | 13,910.00 | -2.18% | 73,486 |
| Nov 3, 2025 | 13,850.00 | 14,330.00 | 13,800.00 | 14,220.00 | 14,220.00 | 2.52% | 90,064 |
| Oct 31, 2025 | 13,700.00 | 13,930.00 | 13,520.00 | 13,870.00 | 13,870.00 | 1.61% | 60,453 |
| Oct 30, 2025 | 13,470.00 | 13,720.00 | 13,460.00 | 13,650.00 | 13,650.00 | 1.34% | 78,088 |
| Oct 29, 2025 | 13,670.00 | 13,690.00 | 13,370.00 | 13,470.00 | 13,470.00 | -1.46% | 35,150 |
| Oct 28, 2025 | 13,420.00 | 13,670.00 | 13,210.00 | 13,670.00 | 13,670.00 | 2.17% | 57,985 |
| Oct 27, 2025 | 13,270.00 | 13,440.00 | 13,240.00 | 13,380.00 | 13,380.00 | 0.75% | 47,565 |
| Oct 24, 2025 | 13,360.00 | 13,410.00 | 13,100.00 | 13,280.00 | 13,280.00 | -0.15% | 44,067 |
| Oct 23, 2025 | 13,390.00 | 13,390.00 | 13,240.00 | 13,300.00 | 13,300.00 | -0.30% | 21,654 |
| Oct 22, 2025 | 13,270.00 | 13,340.00 | 13,100.00 | 13,340.00 | 13,340.00 | 0.53% | 31,812 |
| Oct 21, 2025 | 13,550.00 | 13,550.00 | 13,050.00 | 13,270.00 | 13,270.00 | -2.07% | 74,478 |
| Oct 20, 2025 | 13,350.00 | 13,590.00 | 13,260.00 | 13,550.00 | 13,550.00 | 1.50% | 55,910 |
| Oct 17, 2025 | 13,440.00 | 13,450.00 | 13,155.00 | 13,350.00 | 13,350.00 | -0.67% | 62,589 |
| Oct 16, 2025 | 13,380.00 | 13,490.00 | 13,260.00 | 13,440.00 | 13,440.00 | 0.45% | 45,574 |
| Oct 15, 2025 | 13,120.00 | 13,380.00 | 13,080.00 | 13,380.00 | 13,380.00 | 2.14% | 44,863 |
| Oct 14, 2025 | 13,170.00 | 13,170.00 | 12,890.00 | 13,100.00 | 13,100.00 | -0.61% | 54,334 |
| Oct 13, 2025 | 13,280.00 | 13,300.00 | 12,890.00 | 13,180.00 | 13,180.00 | -1.57% | 86,122 |