Nice Information & Telecommunication, Inc. (KOSDAQ:036800)
South Korea
· Delayed Price · Currency is KRW 29,000
+800 (2.84%)
Apr 29, 2026, 3:30 PM KST
KOSDAQ:036800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28,500.00 | 29,200.00 | 28,400.00 | 29,000.00 | 29,000.00 | 2.84% | 69,554 |
| Apr 28, 2026 | 28,150.00 | 28,750.00 | 28,150.00 | 28,200.00 | 28,200.00 | -1.91% | 91,201 |
| Apr 27, 2026 | 28,750.00 | 29,350.00 | 28,550.00 | 28,750.00 | 28,750.00 | 0.35% | 64,676 |
| Apr 24, 2026 | 28,100.00 | 29,000.00 | 28,100.00 | 28,650.00 | 28,650.00 | -1.38% | 50,901 |
| Apr 23, 2026 | 30,000.00 | 30,200.00 | 28,200.00 | 29,050.00 | 29,050.00 | -4.13% | 165,901 |
| Apr 22, 2026 | 31,400.00 | 31,700.00 | 30,000.00 | 30,300.00 | 30,300.00 | -7.06% | 131,321 |
| Apr 21, 2026 | 36,050.00 | 36,350.00 | 31,300.00 | 32,600.00 | 32,600.00 | -6.19% | 530,053 |
| Apr 20, 2026 | 29,400.00 | 35,700.00 | 27,750.00 | 34,750.00 | 34,750.00 | 23.67% | 842,810 |
| Apr 17, 2026 | 30,500.00 | 30,500.00 | 27,550.00 | 28,100.00 | 28,100.00 | 2.93% | 261,567 |
| Apr 16, 2026 | 29,450.00 | 29,950.00 | 26,550.00 | 27,300.00 | 27,300.00 | 7.48% | 152,558 |
| Apr 15, 2026 | 25,750.00 | 25,950.00 | 25,300.00 | 25,400.00 | 25,400.00 | 0.40% | 23,592 |
| Apr 14, 2026 | 25,300.00 | 25,800.00 | 25,200.00 | 25,300.00 | 25,300.00 | 1.81% | 10,533 |
| Apr 13, 2026 | 25,050.00 | 25,200.00 | 24,500.00 | 24,850.00 | 24,850.00 | 0.20% | 6,136 |
| Apr 10, 2026 | 24,600.00 | 25,100.00 | 24,500.00 | 24,800.00 | 24,800.00 | - | 11,518 |
| Apr 9, 2026 | 24,900.00 | 24,900.00 | 24,400.00 | 24,800.00 | 24,800.00 | 0.61% | 4,113 |
| Apr 8, 2026 | 24,600.00 | 25,150.00 | 24,500.00 | 24,650.00 | 24,650.00 | 1.44% | 6,368 |
| Apr 7, 2026 | 24,150.00 | 24,550.00 | 23,900.00 | 24,300.00 | 24,300.00 | 1.46% | 4,255 |
| Apr 6, 2026 | 24,200.00 | 24,400.00 | 23,550.00 | 23,950.00 | 23,950.00 | -0.42% | 21,108 |
| Apr 3, 2026 | 24,600.00 | 24,800.00 | 24,050.00 | 24,050.00 | 24,050.00 | -0.82% | 7,943 |
| Apr 2, 2026 | 24,800.00 | 25,200.00 | 24,000.00 | 24,250.00 | 24,250.00 | -2.61% | 12,520 |
| Apr 1, 2026 | 24,850.00 | 25,200.00 | 24,600.00 | 24,900.00 | 24,900.00 | 1.84% | 7,992 |
| Mar 31, 2026 | 24,600.00 | 24,800.00 | 24,150.00 | 24,450.00 | 24,450.00 | -0.61% | 15,316 |
| Mar 30, 2026 | 25,400.00 | 25,400.00 | 24,250.00 | 24,600.00 | 24,600.00 | -5.57% | 20,121 |
| Mar 27, 2026 | 25,550.00 | 26,150.00 | 25,050.00 | 26,050.00 | 24,950.00 | 1.17% | 10,336 |
| Mar 26, 2026 | 26,050.00 | 26,300.00 | 25,600.00 | 25,750.00 | 24,662.67 | -0.77% | 7,849 |
| Mar 25, 2026 | 26,050.00 | 26,150.00 | 25,850.00 | 25,950.00 | 24,854.22 | -0.19% | 3,230 |
| Mar 24, 2026 | 26,150.00 | 26,250.00 | 25,500.00 | 26,000.00 | 24,902.11 | 1.76% | 8,124 |
| Mar 23, 2026 | 26,750.00 | 26,750.00 | 25,500.00 | 25,550.00 | 24,471.11 | -4.66% | 14,609 |
| Mar 20, 2026 | 27,300.00 | 27,500.00 | 26,650.00 | 26,800.00 | 25,668.33 | 0.56% | 16,250 |
| Mar 19, 2026 | 26,850.00 | 27,500.00 | 26,400.00 | 26,650.00 | 25,524.66 | 0.19% | 16,099 |
| Mar 18, 2026 | 26,750.00 | 27,100.00 | 26,550.00 | 26,600.00 | 25,476.78 | 1.33% | 5,112 |
| Mar 17, 2026 | 26,150.00 | 26,950.00 | 25,950.00 | 26,250.00 | 25,141.55 | 0.96% | 12,306 |
| Mar 16, 2026 | 26,300.00 | 26,550.00 | 25,900.00 | 26,000.00 | 24,902.11 | -1.52% | 5,864 |
| Mar 13, 2026 | 25,900.00 | 26,850.00 | 25,500.00 | 26,400.00 | 25,285.22 | 1.73% | 13,185 |
| Mar 12, 2026 | 25,550.00 | 25,950.00 | 25,000.00 | 25,950.00 | 24,854.22 | 1.76% | 8,006 |
| Mar 11, 2026 | 24,800.00 | 25,700.00 | 24,750.00 | 25,500.00 | 24,423.22 | 4.51% | 7,529 |
| Mar 10, 2026 | 24,300.00 | 24,650.00 | 24,100.00 | 24,400.00 | 23,369.67 | 2.09% | 18,045 |
| Mar 9, 2026 | 24,450.00 | 24,550.00 | 22,500.00 | 23,900.00 | 22,890.79 | -5.35% | 12,398 |
| Mar 6, 2026 | 25,400.00 | 25,700.00 | 24,900.00 | 25,250.00 | 24,183.78 | -3.44% | 9,116 |
| Mar 5, 2026 | 24,850.00 | 26,150.00 | 24,850.00 | 26,150.00 | 25,045.78 | 6.09% | 13,654 |
| Mar 4, 2026 | 26,150.00 | 26,400.00 | 24,050.00 | 24,650.00 | 23,609.12 | -7.16% | 18,050 |
| Mar 3, 2026 | 26,000.00 | 27,300.00 | 25,700.00 | 26,550.00 | 25,428.89 | 0.19% | 12,637 |
| Feb 27, 2026 | 26,100.00 | 26,600.00 | 25,350.00 | 26,500.00 | 25,381.00 | - | 27,703 |
| Feb 26, 2026 | 27,500.00 | 27,500.00 | 26,500.00 | 26,500.00 | 25,381.00 | -2.21% | 18,119 |
| Feb 25, 2026 | 27,300.00 | 27,400.00 | 26,700.00 | 27,100.00 | 25,955.66 | -0.18% | 11,928 |
| Feb 24, 2026 | 28,000.00 | 28,000.00 | 26,850.00 | 27,150.00 | 26,003.55 | -2.69% | 12,165 |
| Feb 23, 2026 | 27,850.00 | 28,150.00 | 27,400.00 | 27,900.00 | 26,721.88 | 1.45% | 16,571 |
| Feb 20, 2026 | 27,500.00 | 28,350.00 | 26,700.00 | 27,500.00 | 26,338.77 | -0.18% | 19,605 |
| Feb 19, 2026 | 26,600.00 | 27,550.00 | 26,400.00 | 27,550.00 | 26,386.66 | 6.58% | 28,114 |
| Feb 13, 2026 | 25,350.00 | 26,500.00 | 25,300.00 | 25,850.00 | 24,758.45 | 1.57% | 24,853 |
| Feb 12, 2026 | 25,250.00 | 25,500.00 | 25,050.00 | 25,450.00 | 24,375.34 | 2.21% | 9,392 |
| Feb 11, 2026 | 24,850.00 | 25,200.00 | 24,550.00 | 24,900.00 | 23,848.56 | 0.20% | 10,002 |
| Feb 10, 2026 | 24,150.00 | 25,050.00 | 24,000.00 | 24,850.00 | 23,800.67 | 2.90% | 10,422 |
| Feb 9, 2026 | 23,900.00 | 24,900.00 | 23,900.00 | 24,150.00 | 23,130.23 | 1.90% | 9,274 |
| Feb 6, 2026 | 24,450.00 | 24,450.00 | 23,400.00 | 23,700.00 | 22,699.23 | -3.27% | 10,614 |
| Feb 5, 2026 | 24,900.00 | 25,200.00 | 24,500.00 | 24,500.00 | 23,465.45 | -2.20% | 7,838 |
| Feb 4, 2026 | 24,100.00 | 25,550.00 | 23,850.00 | 25,050.00 | 23,992.23 | 3.51% | 15,806 |
| Feb 3, 2026 | 23,850.00 | 24,250.00 | 23,650.00 | 24,200.00 | 23,178.12 | 3.20% | 12,458 |
| Feb 2, 2026 | 24,200.00 | 24,200.00 | 23,400.00 | 23,450.00 | 22,459.79 | -3.70% | 20,039 |
| Jan 30, 2026 | 24,250.00 | 24,350.00 | 23,550.00 | 24,350.00 | 23,321.79 | 1.67% | 13,440 |
| Jan 29, 2026 | 24,100.00 | 24,200.00 | 23,400.00 | 23,950.00 | 22,938.68 | 1.05% | 13,146 |
| Jan 28, 2026 | 24,300.00 | 24,300.00 | 23,700.00 | 23,700.00 | 22,699.23 | -1.25% | 11,438 |
| Jan 27, 2026 | 24,000.00 | 24,250.00 | 23,350.00 | 24,000.00 | 22,986.56 | - | 19,392 |
| Jan 26, 2026 | 23,750.00 | 24,050.00 | 23,400.00 | 24,000.00 | 22,986.56 | 1.91% | 11,979 |
| Jan 23, 2026 | 22,800.00 | 23,700.00 | 22,500.00 | 23,550.00 | 22,555.57 | 3.06% | 21,355 |
| Jan 22, 2026 | 23,100.00 | 23,100.00 | 22,550.00 | 22,850.00 | 21,885.12 | -0.22% | 14,136 |
| Jan 21, 2026 | 23,900.00 | 23,900.00 | 22,900.00 | 22,900.00 | 21,933.01 | -4.38% | 15,543 |
| Jan 20, 2026 | 23,700.00 | 24,050.00 | 23,300.00 | 23,950.00 | 22,938.68 | 1.48% | 8,683 |
| Jan 19, 2026 | 23,800.00 | 23,900.00 | 23,250.00 | 23,600.00 | 22,603.45 | 1.29% | 7,707 |
| Jan 16, 2026 | 22,650.00 | 23,600.00 | 22,650.00 | 23,300.00 | 22,316.12 | 2.87% | 7,331 |
| Jan 15, 2026 | 23,250.00 | 23,600.00 | 22,600.00 | 22,650.00 | 21,693.57 | -3.41% | 11,233 |
| Jan 14, 2026 | 23,950.00 | 23,950.00 | 23,250.00 | 23,450.00 | 22,459.79 | -2.09% | 8,162 |
| Jan 13, 2026 | 24,150.00 | 24,150.00 | 23,600.00 | 23,950.00 | 22,938.68 | 0.63% | 4,126 |
| Jan 12, 2026 | 24,750.00 | 24,950.00 | 23,800.00 | 23,800.00 | 22,795.01 | -4.23% | 11,591 |
| Jan 9, 2026 | 25,000.00 | 25,550.00 | 24,650.00 | 24,850.00 | 23,800.67 | 0.61% | 6,762 |
| Jan 8, 2026 | 24,700.00 | 25,000.00 | 24,550.00 | 24,700.00 | 23,657.01 | -1.00% | 8,422 |
| Jan 7, 2026 | 25,100.00 | 25,100.00 | 24,600.00 | 24,950.00 | 23,896.45 | 0.20% | 12,564 |
| Jan 6, 2026 | 25,200.00 | 25,250.00 | 24,800.00 | 24,900.00 | 23,848.56 | -0.80% | 5,231 |
| Jan 5, 2026 | 25,500.00 | 25,750.00 | 24,750.00 | 25,100.00 | 24,040.12 | -1.38% | 12,766 |
| Jan 2, 2026 | 25,350.00 | 25,850.00 | 25,250.00 | 25,450.00 | 24,375.34 | 0.39% | 11,905 |
| Dec 30, 2025 | 25,150.00 | 25,700.00 | 24,450.00 | 25,350.00 | 24,279.56 | 2.42% | 20,238 |
| Dec 29, 2025 | 24,900.00 | 25,200.00 | 24,400.00 | 24,750.00 | 23,704.89 | -0.60% | 9,930 |
| Dec 26, 2025 | 25,350.00 | 25,350.00 | 24,600.00 | 24,900.00 | 23,848.56 | -1.97% | 7,801 |
| Dec 24, 2025 | 25,750.00 | 25,750.00 | 24,950.00 | 25,400.00 | 24,327.45 | -0.78% | 10,114 |
| Dec 23, 2025 | 24,850.00 | 25,700.00 | 24,800.00 | 25,600.00 | 24,519.00 | 3.02% | 14,192 |
| Dec 22, 2025 | 25,000.00 | 25,100.00 | 24,650.00 | 24,850.00 | 23,800.67 | -0.60% | 6,180 |
| Dec 19, 2025 | 25,100.00 | 25,400.00 | 24,050.00 | 25,000.00 | 23,944.34 | 0.81% | 5,484 |
| Dec 18, 2025 | 24,950.00 | 25,750.00 | 24,450.00 | 24,800.00 | 23,752.78 | -0.20% | 16,968 |
| Dec 17, 2025 | 24,900.00 | 24,900.00 | 24,150.00 | 24,850.00 | 23,800.67 | 1.22% | 6,269 |
| Dec 16, 2025 | 25,200.00 | 25,200.00 | 24,550.00 | 24,550.00 | 23,513.34 | -1.41% | 6,402 |
| Dec 15, 2025 | 25,350.00 | 25,400.00 | 24,900.00 | 24,900.00 | 23,848.56 | -1.58% | 8,571 |
| Dec 12, 2025 | 25,150.00 | 25,350.00 | 23,900.00 | 25,300.00 | 24,231.67 | 0.60% | 11,319 |
| Dec 11, 2025 | 24,850.00 | 25,300.00 | 24,800.00 | 25,150.00 | 24,088.00 | 0.20% | 6,164 |
| Dec 10, 2025 | 25,000.00 | 25,150.00 | 24,650.00 | 25,100.00 | 24,040.12 | 0.40% | 3,763 |
| Dec 9, 2025 | 24,700.00 | 25,000.00 | 24,450.00 | 25,000.00 | 23,944.34 | 1.21% | 5,068 |
| Dec 8, 2025 | 25,250.00 | 25,350.00 | 24,600.00 | 24,700.00 | 23,657.01 | -2.18% | 8,913 |
| Dec 5, 2025 | 25,600.00 | 25,650.00 | 25,000.00 | 25,250.00 | 24,183.78 | -0.98% | 8,223 |
| Dec 4, 2025 | 25,600.00 | 25,900.00 | 25,400.00 | 25,500.00 | 24,423.22 | -0.58% | 5,997 |
| Dec 3, 2025 | 25,750.00 | 25,850.00 | 25,400.00 | 25,650.00 | 24,566.89 | -0.19% | 5,959 |
| Dec 2, 2025 | 25,200.00 | 25,700.00 | 25,000.00 | 25,700.00 | 24,614.78 | 1.98% | 7,040 |