Nice Information & Telecommunication, Inc. (KOSDAQ:036800)
South Korea
· Delayed Price · Currency is KRW 25,250
-250 (-0.98%)
At close: Dec 5, 2025
KOSDAQ:036800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,600.00 | 25,650.00 | 25,000.00 | 25,250.00 | 25,250.00 | -0.98% | 8,223 |
| Dec 4, 2025 | 25,600.00 | 25,900.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.58% | 5,997 |
| Dec 3, 2025 | 25,750.00 | 25,850.00 | 25,400.00 | 25,650.00 | 25,650.00 | -0.19% | 5,959 |
| Dec 2, 2025 | 25,200.00 | 25,700.00 | 25,000.00 | 25,700.00 | 25,700.00 | 1.98% | 7,039 |
| Dec 1, 2025 | 25,550.00 | 25,800.00 | 25,100.00 | 25,200.00 | 25,200.00 | -0.59% | 7,547 |
| Nov 28, 2025 | 24,950.00 | 25,650.00 | 24,950.00 | 25,350.00 | 25,350.00 | 0.20% | 30,130 |
| Nov 27, 2025 | 25,550.00 | 25,600.00 | 24,500.00 | 25,300.00 | 25,300.00 | 0.20% | 16,240 |
| Nov 26, 2025 | 25,000.00 | 25,600.00 | 24,900.00 | 25,250.00 | 25,250.00 | 0.60% | 8,036 |
| Nov 25, 2025 | 26,450.00 | 26,450.00 | 25,000.00 | 25,100.00 | 25,100.00 | -5.28% | 20,051 |
| Nov 24, 2025 | 26,350.00 | 26,500.00 | 25,650.00 | 26,500.00 | 26,500.00 | 0.95% | 13,766 |
| Nov 21, 2025 | 26,400.00 | 26,850.00 | 25,650.00 | 26,250.00 | 26,250.00 | -0.38% | 23,887 |
| Nov 20, 2025 | 26,400.00 | 26,450.00 | 25,400.00 | 26,350.00 | 26,350.00 | -0.19% | 20,031 |
| Nov 19, 2025 | 25,750.00 | 26,400.00 | 25,250.00 | 26,400.00 | 26,400.00 | 2.52% | 32,365 |
| Nov 18, 2025 | 25,450.00 | 25,750.00 | 25,200.00 | 25,750.00 | 25,750.00 | 0.19% | 24,144 |
| Nov 17, 2025 | 23,500.00 | 26,000.00 | 23,000.00 | 25,700.00 | 25,700.00 | 12.47% | 161,448 |
| Nov 14, 2025 | 23,400.00 | 23,400.00 | 22,850.00 | 22,850.00 | 22,850.00 | -1.93% | 6,859 |
| Nov 13, 2025 | 23,200.00 | 23,450.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.43% | 5,941 |
| Nov 12, 2025 | 23,200.00 | 23,300.00 | 22,750.00 | 23,200.00 | 23,200.00 | 0.22% | 5,743 |
| Nov 11, 2025 | 23,200.00 | 23,350.00 | 22,800.00 | 23,150.00 | 23,150.00 | -0.22% | 7,302 |
| Nov 10, 2025 | 22,400.00 | 23,200.00 | 22,400.00 | 23,200.00 | 23,200.00 | 4.50% | 16,252 |
| Nov 7, 2025 | 22,400.00 | 22,600.00 | 22,050.00 | 22,200.00 | 22,200.00 | -0.89% | 7,999 |
| Nov 6, 2025 | 21,850.00 | 22,550.00 | 21,600.00 | 22,400.00 | 22,400.00 | 2.99% | 9,145 |
| Nov 5, 2025 | 21,900.00 | 22,000.00 | 21,150.00 | 21,750.00 | 21,750.00 | -0.46% | 15,584 |
| Nov 4, 2025 | 22,850.00 | 22,850.00 | 21,800.00 | 21,850.00 | 21,850.00 | -2.67% | 15,704 |
| Nov 3, 2025 | 22,750.00 | 22,950.00 | 22,200.00 | 22,450.00 | 22,450.00 | -1.75% | 9,850 |
| Oct 31, 2025 | 22,350.00 | 23,000.00 | 22,200.00 | 22,850.00 | 22,850.00 | 1.56% | 13,839 |
| Oct 30, 2025 | 22,100.00 | 22,850.00 | 20,950.00 | 22,500.00 | 22,500.00 | 1.35% | 26,878 |
| Oct 29, 2025 | 22,000.00 | 22,550.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.23% | 11,464 |
| Oct 28, 2025 | 22,150.00 | 22,300.00 | 21,750.00 | 22,150.00 | 22,150.00 | 1.14% | 13,118 |
| Oct 27, 2025 | 22,500.00 | 22,500.00 | 21,900.00 | 21,900.00 | 21,900.00 | -2.45% | 18,284 |
| Oct 24, 2025 | 22,500.00 | 22,500.00 | 22,100.00 | 22,450.00 | 22,450.00 | -0.22% | 10,827 |
| Oct 23, 2025 | 22,350.00 | 22,550.00 | 22,100.00 | 22,500.00 | 22,500.00 | 0.67% | 5,513 |
| Oct 22, 2025 | 22,350.00 | 22,550.00 | 22,050.00 | 22,350.00 | 22,350.00 | -0.67% | 11,424 |
| Oct 21, 2025 | 22,550.00 | 23,500.00 | 22,300.00 | 22,500.00 | 22,500.00 | 0.90% | 4,803 |
| Oct 20, 2025 | 22,300.00 | 22,750.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.67% | 11,516 |
| Oct 17, 2025 | 22,500.00 | 23,050.00 | 22,100.00 | 22,450.00 | 22,450.00 | -0.22% | 17,109 |
| Oct 16, 2025 | 22,400.00 | 22,800.00 | 22,300.00 | 22,500.00 | 22,500.00 | 0.67% | 13,493 |
| Oct 15, 2025 | 22,350.00 | 22,750.00 | 22,250.00 | 22,350.00 | 22,350.00 | - | 5,897 |
| Oct 14, 2025 | 22,450.00 | 22,900.00 | 22,350.00 | 22,350.00 | 22,350.00 | -0.45% | 4,733 |
| Oct 13, 2025 | 22,350.00 | 22,750.00 | 22,200.00 | 22,450.00 | 22,450.00 | 0.45% | 7,698 |
| Oct 10, 2025 | 23,050.00 | 23,300.00 | 22,350.00 | 22,350.00 | 22,350.00 | -1.97% | 15,597 |
| Oct 2, 2025 | 22,750.00 | 23,000.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.22% | 9,570 |
| Oct 1, 2025 | 23,000.00 | 23,300.00 | 22,300.00 | 22,750.00 | 22,750.00 | -1.09% | 16,505 |
| Sep 30, 2025 | 23,600.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.54% | 7,153 |
| Sep 29, 2025 | 23,050.00 | 23,650.00 | 23,050.00 | 23,600.00 | 23,600.00 | 2.61% | 12,411 |
| Sep 26, 2025 | 22,600.00 | 24,150.00 | 22,500.00 | 23,000.00 | 23,000.00 | 0.88% | 8,335 |
| Sep 25, 2025 | 22,700.00 | 23,000.00 | 22,500.00 | 22,800.00 | 22,800.00 | 1.11% | 4,365 |
| Sep 24, 2025 | 22,550.00 | 22,700.00 | 22,350.00 | 22,550.00 | 22,550.00 | - | 10,775 |
| Sep 23, 2025 | 23,100.00 | 23,100.00 | 22,500.00 | 22,550.00 | 22,550.00 | -1.96% | 9,025 |
| Sep 22, 2025 | 23,350.00 | 23,400.00 | 22,850.00 | 23,000.00 | 23,000.00 | -1.29% | 7,618 |
| Sep 19, 2025 | 23,600.00 | 23,800.00 | 22,950.00 | 23,300.00 | 23,300.00 | 0.43% | 3,681 |
| Sep 18, 2025 | 22,650.00 | 24,150.00 | 22,650.00 | 23,200.00 | 23,200.00 | 1.53% | 4,814 |
| Sep 17, 2025 | 22,900.00 | 23,000.00 | 22,550.00 | 22,850.00 | 22,850.00 | -0.22% | 7,155 |
| Sep 16, 2025 | 23,250.00 | 23,250.00 | 22,650.00 | 22,900.00 | 22,900.00 | -0.65% | 7,856 |
| Sep 15, 2025 | 23,300.00 | 23,450.00 | 22,800.00 | 23,050.00 | 23,050.00 | -1.07% | 7,460 |
| Sep 12, 2025 | 23,400.00 | 23,450.00 | 23,100.00 | 23,300.00 | 23,300.00 | -0.43% | 6,528 |
| Sep 11, 2025 | 23,200.00 | 23,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | 0.86% | 7,340 |
| Sep 10, 2025 | 22,950.00 | 23,200.00 | 22,700.00 | 23,200.00 | 23,200.00 | 1.53% | 3,793 |
| Sep 9, 2025 | 22,600.00 | 23,050.00 | 22,550.00 | 22,850.00 | 22,850.00 | 1.11% | 11,266 |
| Sep 8, 2025 | 22,500.00 | 23,000.00 | 22,450.00 | 22,600.00 | 22,600.00 | -0.44% | 5,091 |
| Sep 5, 2025 | 22,550.00 | 22,900.00 | 22,550.00 | 22,700.00 | 22,700.00 | 0.67% | 3,045 |
| Sep 4, 2025 | 22,550.00 | 22,850.00 | 22,550.00 | 22,550.00 | 22,550.00 | - | 5,602 |
| Sep 3, 2025 | 22,200.00 | 22,900.00 | 22,200.00 | 22,550.00 | 22,550.00 | 1.58% | 6,336 |
| Sep 2, 2025 | 22,650.00 | 22,650.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.67% | 6,770 |
| Sep 1, 2025 | 23,050.00 | 23,050.00 | 22,350.00 | 22,350.00 | 22,350.00 | -3.04% | 7,669 |
| Aug 29, 2025 | 22,700.00 | 23,150.00 | 22,700.00 | 23,050.00 | 23,050.00 | 1.54% | 5,979 |
| Aug 28, 2025 | 22,550.00 | 23,150.00 | 22,200.00 | 22,700.00 | 22,700.00 | 2.48% | 12,279 |
| Aug 27, 2025 | 22,400.00 | 22,600.00 | 22,150.00 | 22,150.00 | 22,150.00 | -0.45% | 1,714 |
| Aug 26, 2025 | 22,500.00 | 22,700.00 | 22,200.00 | 22,250.00 | 22,250.00 | -1.98% | 5,712 |
| Aug 25, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.89% | 1,064 |
| Aug 22, 2025 | 22,150.00 | 22,650.00 | 22,150.00 | 22,500.00 | 22,500.00 | 0.67% | 2,463 |
| Aug 21, 2025 | 22,500.00 | 22,800.00 | 22,200.00 | 22,350.00 | 22,350.00 | - | 4,419 |
| Aug 20, 2025 | 22,400.00 | 22,650.00 | 21,800.00 | 22,350.00 | 22,350.00 | -0.45% | 10,810 |
| Aug 19, 2025 | 23,500.00 | 23,500.00 | 22,450.00 | 22,450.00 | 22,450.00 | -3.65% | 13,605 |
| Aug 18, 2025 | 23,900.00 | 23,950.00 | 23,050.00 | 23,300.00 | 23,300.00 | -1.48% | 9,964 |
| Aug 14, 2025 | 22,950.00 | 24,450.00 | 22,500.00 | 23,650.00 | 23,650.00 | 3.96% | 13,321 |
| Aug 13, 2025 | 23,450.00 | 23,450.00 | 22,550.00 | 22,750.00 | 22,750.00 | -2.36% | 8,450 |
| Aug 12, 2025 | 23,150.00 | 23,650.00 | 23,100.00 | 23,300.00 | 23,300.00 | 0.87% | 3,214 |
| Aug 11, 2025 | 23,050.00 | 23,150.00 | 22,600.00 | 23,100.00 | 23,100.00 | 0.43% | 10,294 |
| Aug 8, 2025 | 23,300.00 | 23,300.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.22% | 5,798 |
| Aug 7, 2025 | 23,250.00 | 23,250.00 | 22,900.00 | 22,950.00 | 22,950.00 | 0.66% | 3,030 |
| Aug 6, 2025 | 23,300.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.44% | 4,069 |
| Aug 5, 2025 | 22,650.00 | 23,250.00 | 22,650.00 | 22,900.00 | 22,900.00 | 1.55% | 10,334 |
| Aug 4, 2025 | 22,600.00 | 22,750.00 | 22,250.00 | 22,550.00 | 22,550.00 | -0.22% | 6,628 |
| Aug 1, 2025 | 24,000.00 | 24,000.00 | 22,250.00 | 22,600.00 | 22,600.00 | -7.76% | 62,872 |
| Jul 31, 2025 | 24,850.00 | 24,950.00 | 24,300.00 | 24,500.00 | 24,500.00 | -1.41% | 10,639 |
| Jul 30, 2025 | 24,850.00 | 24,950.00 | 24,450.00 | 24,850.00 | 24,850.00 | - | 21,020 |
| Jul 29, 2025 | 24,050.00 | 24,900.00 | 23,600.00 | 24,850.00 | 24,850.00 | 3.76% | 22,355 |
| Jul 28, 2025 | 25,200.00 | 25,200.00 | 23,650.00 | 23,950.00 | 23,950.00 | -4.77% | 28,440 |
| Jul 25, 2025 | 24,500.00 | 25,200.00 | 24,350.00 | 25,150.00 | 25,150.00 | 2.65% | 22,613 |
| Jul 24, 2025 | 25,300.00 | 25,400.00 | 24,200.00 | 24,500.00 | 24,500.00 | -3.16% | 43,245 |
| Jul 23, 2025 | 25,950.00 | 25,950.00 | 24,950.00 | 25,300.00 | 25,300.00 | -2.50% | 23,721 |
| Jul 22, 2025 | 25,200.00 | 25,950.00 | 24,850.00 | 25,950.00 | 25,950.00 | 2.77% | 42,767 |
| Jul 21, 2025 | 25,400.00 | 25,400.00 | 24,900.00 | 25,250.00 | 25,250.00 | 0.80% | 32,990 |
| Jul 18, 2025 | 26,350.00 | 27,300.00 | 24,950.00 | 25,050.00 | 25,050.00 | -4.93% | 50,659 |
| Jul 17, 2025 | 27,000.00 | 28,000.00 | 25,850.00 | 26,350.00 | 26,350.00 | -1.31% | 105,865 |
| Jul 16, 2025 | 24,850.00 | 26,950.00 | 24,550.00 | 26,700.00 | 26,700.00 | 8.98% | 150,090 |
| Jul 15, 2025 | 24,000.00 | 24,700.00 | 23,550.00 | 24,500.00 | 24,500.00 | 2.94% | 48,642 |
| Jul 14, 2025 | 24,150.00 | 24,250.00 | 23,500.00 | 23,800.00 | 23,800.00 | -1.45% | 35,955 |
| Jul 11, 2025 | 23,900.00 | 25,000.00 | 23,750.00 | 24,150.00 | 24,150.00 | 0.84% | 43,849 |