NICE Holdings Co., Ltd. (KRX:034310)
South Korea · Delayed Price · Currency is KRW 13,900
+70 (0.51%)
Last updated: Sep 9, 2025, 12:02 PM KST
NICE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13,750.00 | 14,300.00 | 13,730.00 | 13,830.00 | 13,830.00 | 3.13% | 65,532 |
| Sep 5, 2025 | 13,380.00 | 13,430.00 | 13,270.00 | 13,410.00 | 13,410.00 | 0.30% | 33,420 |
| Sep 4, 2025 | 13,100.00 | 13,380.00 | 12,970.00 | 13,370.00 | 13,370.00 | 2.30% | 33,456 |
| Sep 3, 2025 | 13,070.00 | 13,090.00 | 12,880.00 | 13,070.00 | 13,070.00 | - | 29,636 |
| Sep 2, 2025 | 13,390.00 | 13,390.00 | 12,930.00 | 13,070.00 | 13,070.00 | -2.46% | 58,313 |
| Sep 1, 2025 | 13,640.00 | 13,640.00 | 13,130.00 | 13,400.00 | 13,400.00 | -1.76% | 24,065 |
| Aug 29, 2025 | 13,400.00 | 13,680.00 | 13,300.00 | 13,640.00 | 13,640.00 | 1.79% | 73,766 |
| Aug 28, 2025 | 13,060.00 | 13,430.00 | 13,050.00 | 13,400.00 | 13,400.00 | 2.60% | 62,914 |
| Aug 27, 2025 | 13,070.00 | 13,100.00 | 12,890.00 | 13,060.00 | 13,060.00 | 0.08% | 36,496 |
| Aug 26, 2025 | 13,000.00 | 13,070.00 | 12,900.00 | 13,050.00 | 13,050.00 | 0.46% | 58,412 |
| Aug 25, 2025 | 12,760.00 | 12,990.00 | 12,760.00 | 12,990.00 | 12,990.00 | 1.96% | 68,071 |
| Aug 22, 2025 | 13,000.00 | 13,020.00 | 12,690.00 | 12,740.00 | 12,740.00 | -1.77% | 88,028 |
| Aug 21, 2025 | 12,800.00 | 13,010.00 | 12,730.00 | 12,970.00 | 12,970.00 | 1.41% | 41,256 |
| Aug 20, 2025 | 12,820.00 | 12,820.00 | 12,460.00 | 12,790.00 | 12,790.00 | -0.23% | 60,512 |
| Aug 19, 2025 | 12,860.00 | 12,860.00 | 12,600.00 | 12,820.00 | 12,820.00 | -0.31% | 50,862 |
| Aug 18, 2025 | 13,100.00 | 13,100.00 | 12,700.00 | 12,860.00 | 12,860.00 | -1.68% | 33,352 |
| Aug 14, 2025 | 13,110.00 | 13,140.00 | 12,880.00 | 13,080.00 | 13,080.00 | -0.46% | 34,844 |
| Aug 13, 2025 | 12,980.00 | 13,140.00 | 12,860.00 | 13,140.00 | 13,140.00 | 1.86% | 35,826 |
| Aug 12, 2025 | 12,660.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,900.00 | 1.90% | 39,629 |
| Aug 11, 2025 | 12,820.00 | 12,840.00 | 12,490.00 | 12,660.00 | 12,660.00 | -1.40% | 56,022 |
| Aug 8, 2025 | 12,900.00 | 12,930.00 | 12,710.00 | 12,840.00 | 12,840.00 | -0.39% | 32,871 |
| Aug 7, 2025 | 13,000.00 | 13,020.00 | 12,660.00 | 12,890.00 | 12,890.00 | -0.46% | 49,303 |
| Aug 6, 2025 | 13,020.00 | 13,040.00 | 12,890.00 | 12,950.00 | 12,950.00 | -0.38% | 36,625 |
| Aug 5, 2025 | 12,900.00 | 13,140.00 | 12,870.00 | 13,000.00 | 13,000.00 | 0.93% | 36,321 |
| Aug 4, 2025 | 12,870.00 | 12,930.00 | 12,630.00 | 12,880.00 | 12,880.00 | - | 37,739 |
| Aug 1, 2025 | 13,310.00 | 13,330.00 | 12,690.00 | 12,880.00 | 12,880.00 | -3.16% | 70,974 |
| Jul 31, 2025 | 13,440.00 | 13,440.00 | 13,185.00 | 13,300.00 | 13,300.00 | -0.52% | 40,572 |
| Jul 30, 2025 | 13,490.00 | 13,490.00 | 13,180.00 | 13,370.00 | 13,370.00 | -0.89% | 75,922 |
| Jul 29, 2025 | 13,470.00 | 13,500.00 | 13,270.00 | 13,490.00 | 13,490.00 | 0.15% | 41,939 |
| Jul 28, 2025 | 14,050.00 | 14,050.00 | 13,440.00 | 13,470.00 | 13,470.00 | -4.06% | 77,516 |
| Jul 25, 2025 | 13,640.00 | 14,040.00 | 13,610.00 | 14,040.00 | 14,040.00 | 2.93% | 67,419 |
| Jul 24, 2025 | 13,950.00 | 14,040.00 | 13,480.00 | 13,640.00 | 13,640.00 | -2.08% | 87,193 |
| Jul 23, 2025 | 13,680.00 | 13,950.00 | 13,570.00 | 13,930.00 | 13,930.00 | 1.83% | 101,257 |
| Jul 22, 2025 | 13,640.00 | 13,760.00 | 13,430.00 | 13,680.00 | 13,680.00 | 0.37% | 56,593 |
| Jul 21, 2025 | 13,680.00 | 13,830.00 | 13,450.00 | 13,630.00 | 13,630.00 | -1.23% | 46,767 |
| Jul 18, 2025 | 14,260.00 | 14,260.00 | 13,630.00 | 13,800.00 | 13,800.00 | -2.95% | 63,390 |
| Jul 17, 2025 | 14,150.00 | 14,280.00 | 13,910.00 | 14,220.00 | 14,220.00 | 0.85% | 61,441 |
| Jul 16, 2025 | 14,190.00 | 14,200.00 | 13,860.00 | 14,100.00 | 14,100.00 | -0.63% | 63,880 |
| Jul 15, 2025 | 14,200.00 | 14,200.00 | 13,890.00 | 14,190.00 | 14,190.00 | -0.14% | 67,590 |
| Jul 14, 2025 | 13,890.00 | 14,350.00 | 13,700.00 | 14,210.00 | 14,210.00 | 2.30% | 124,209 |
| Jul 11, 2025 | 13,930.00 | 13,950.00 | 13,690.00 | 13,890.00 | 13,890.00 | -0.29% | 40,058 |
| Jul 10, 2025 | 13,750.00 | 13,950.00 | 13,590.00 | 13,930.00 | 13,930.00 | 1.31% | 54,886 |
| Jul 9, 2025 | 13,450.00 | 13,785.00 | 13,320.00 | 13,750.00 | 13,750.00 | 2.23% | 68,589 |
| Jul 8, 2025 | 12,990.00 | 13,500.00 | 12,880.00 | 13,450.00 | 13,450.00 | 4.02% | 135,142 |
| Jul 7, 2025 | 13,050.00 | 13,050.00 | 12,730.00 | 12,930.00 | 12,930.00 | 0.47% | 78,416 |
| Jul 4, 2025 | 13,050.00 | 13,150.00 | 12,800.00 | 12,870.00 | 12,870.00 | -1.38% | 63,554 |
| Jul 3, 2025 | 13,250.00 | 13,250.00 | 12,820.00 | 13,050.00 | 13,050.00 | -1.51% | 106,587 |
| Jul 2, 2025 | 13,320.00 | 13,320.00 | 12,740.00 | 13,250.00 | 13,250.00 | 0.23% | 165,102 |
| Jul 1, 2025 | 12,700.00 | 13,340.00 | 12,500.00 | 13,220.00 | 13,220.00 | 4.59% | 229,027 |
| Jun 30, 2025 | 12,500.00 | 12,660.00 | 12,310.00 | 12,640.00 | 12,640.00 | 1.44% | 61,311 |