NIBEC Co., Ltd. (KOSDAQ:138610)
South Korea
· Delayed Price · Currency is KRW 29,800
+400 (1.36%)
At close: Mar 6, 2026
NIBEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28,450.00 | 29,950.00 | 28,450.00 | 29,800.00 | 29,800.00 | 1.36% | 39,215 |
| Mar 5, 2026 | 27,300.00 | 30,150.00 | 27,300.00 | 29,400.00 | 29,400.00 | 11.57% | 92,502 |
| Mar 4, 2026 | 28,650.00 | 29,350.00 | 25,950.00 | 26,350.00 | 26,350.00 | -13.32% | 145,435 |
| Mar 3, 2026 | 30,500.00 | 32,300.00 | 30,300.00 | 30,400.00 | 30,400.00 | -5.15% | 72,635 |
| Feb 27, 2026 | 31,350.00 | 33,150.00 | 31,100.00 | 32,050.00 | 32,050.00 | 3.22% | 73,771 |
| Feb 26, 2026 | 32,000.00 | 32,000.00 | 31,000.00 | 31,050.00 | 31,050.00 | -3.27% | 78,378 |
| Feb 25, 2026 | 33,500.00 | 33,600.00 | 31,400.00 | 32,100.00 | 32,100.00 | -3.02% | 57,174 |
| Feb 24, 2026 | 33,550.00 | 34,300.00 | 31,300.00 | 33,100.00 | 33,100.00 | 0.76% | 69,057 |
| Feb 23, 2026 | 31,500.00 | 32,850.00 | 31,200.00 | 32,850.00 | 32,850.00 | 4.29% | 66,794 |
| Feb 20, 2026 | 32,350.00 | 32,750.00 | 31,300.00 | 31,500.00 | 31,500.00 | -3.52% | 60,364 |
| Feb 19, 2026 | 31,950.00 | 32,950.00 | 31,200.00 | 32,650.00 | 32,650.00 | 3.00% | 53,952 |
| Feb 13, 2026 | 32,000.00 | 32,000.00 | 31,400.00 | 31,700.00 | 31,700.00 | -1.86% | 37,882 |
| Feb 12, 2026 | 32,850.00 | 32,900.00 | 31,800.00 | 32,300.00 | 32,300.00 | -1.37% | 44,056 |
| Feb 11, 2026 | 33,400.00 | 33,900.00 | 32,650.00 | 32,750.00 | 32,750.00 | -0.61% | 56,752 |
| Feb 10, 2026 | 32,150.00 | 33,350.00 | 31,850.00 | 32,950.00 | 32,950.00 | 2.65% | 70,222 |
| Feb 9, 2026 | 31,200.00 | 32,250.00 | 31,100.00 | 32,100.00 | 32,100.00 | 4.05% | 70,746 |
| Feb 6, 2026 | 30,700.00 | 31,450.00 | 30,000.00 | 30,850.00 | 30,850.00 | -4.93% | 102,617 |
| Feb 5, 2026 | 33,900.00 | 34,500.00 | 32,400.00 | 32,450.00 | 32,450.00 | -3.57% | 156,636 |
| Feb 4, 2026 | 33,800.00 | 34,550.00 | 33,550.00 | 33,650.00 | 33,650.00 | -2.04% | 92,859 |
| Feb 3, 2026 | 33,550.00 | 34,600.00 | 33,150.00 | 34,350.00 | 34,350.00 | 3.46% | 100,170 |
| Feb 2, 2026 | 35,000.00 | 35,250.00 | 32,800.00 | 33,200.00 | 33,200.00 | -7.00% | 191,505 |
| Jan 30, 2026 | 38,550.00 | 38,550.00 | 35,200.00 | 35,700.00 | 35,700.00 | 0.56% | 317,629 |
| Jan 29, 2026 | 35,000.00 | 35,600.00 | 34,100.00 | 35,500.00 | 35,500.00 | - | 171,013 |
| Jan 28, 2026 | 35,700.00 | 37,150.00 | 35,100.00 | 35,500.00 | 35,500.00 | -0.98% | 185,259 |
| Jan 27, 2026 | 35,300.00 | 36,300.00 | 35,000.00 | 35,850.00 | 35,850.00 | 1.70% | 120,391 |
| Jan 26, 2026 | 34,300.00 | 35,500.00 | 33,900.00 | 35,250.00 | 35,250.00 | 3.22% | 230,183 |
| Jan 23, 2026 | 33,550.00 | 34,500.00 | 33,000.00 | 34,150.00 | 34,150.00 | 0.74% | 166,604 |
| Jan 22, 2026 | 34,500.00 | 34,700.00 | 32,950.00 | 33,900.00 | 33,900.00 | -0.88% | 245,151 |
| Jan 21, 2026 | 34,850.00 | 35,350.00 | 32,600.00 | 34,200.00 | 34,200.00 | -4.47% | 231,938 |
| Jan 20, 2026 | 35,000.00 | 36,900.00 | 35,000.00 | 35,800.00 | 35,800.00 | 2.29% | 130,259 |
| Jan 19, 2026 | 36,100.00 | 36,300.00 | 34,850.00 | 35,000.00 | 35,000.00 | -3.31% | 127,542 |
| Jan 16, 2026 | 34,550.00 | 37,350.00 | 34,150.00 | 36,200.00 | 36,200.00 | 3.43% | 261,259 |
| Jan 15, 2026 | 34,900.00 | 35,250.00 | 33,950.00 | 35,000.00 | 35,000.00 | -0.14% | 129,671 |
| Jan 14, 2026 | 36,000.00 | 36,200.00 | 34,650.00 | 35,050.00 | 35,050.00 | -2.23% | 127,027 |
| Jan 13, 2026 | 37,300.00 | 37,500.00 | 35,750.00 | 35,850.00 | 35,850.00 | -4.65% | 189,903 |
| Jan 12, 2026 | 38,500.00 | 38,550.00 | 36,750.00 | 37,600.00 | 37,600.00 | -2.72% | 195,620 |
| Jan 9, 2026 | 39,000.00 | 39,100.00 | 37,950.00 | 38,650.00 | 38,650.00 | -2.52% | 132,568 |
| Jan 8, 2026 | 38,100.00 | 40,400.00 | 37,550.00 | 39,650.00 | 39,650.00 | 7.74% | 361,624 |
| Jan 7, 2026 | 36,850.00 | 37,450.00 | 36,050.00 | 36,800.00 | 36,800.00 | -0.14% | 109,529 |
| Jan 6, 2026 | 37,900.00 | 38,400.00 | 36,000.00 | 36,850.00 | 36,850.00 | -1.99% | 153,242 |
| Jan 5, 2026 | 36,750.00 | 38,050.00 | 35,750.00 | 37,600.00 | 37,600.00 | -0.13% | 130,127 |
| Jan 2, 2026 | 37,250.00 | 38,500.00 | 36,850.00 | 37,650.00 | 37,650.00 | 0.27% | 92,913 |
| Dec 30, 2025 | 38,250.00 | 38,250.00 | 37,150.00 | 37,550.00 | 37,550.00 | -2.85% | 83,317 |
| Dec 29, 2025 | 38,250.00 | 39,150.00 | 37,700.00 | 38,650.00 | 38,650.00 | 3.90% | 123,474 |
| Dec 26, 2025 | 38,300.00 | 38,450.00 | 36,850.00 | 37,200.00 | 37,200.00 | -2.75% | 181,677 |
| Dec 24, 2025 | 39,800.00 | 39,950.00 | 37,950.00 | 38,250.00 | 38,250.00 | -3.41% | 170,047 |
| Dec 23, 2025 | 40,250.00 | 40,800.00 | 39,400.00 | 39,600.00 | 39,600.00 | -1.49% | 187,609 |
| Dec 22, 2025 | 40,650.00 | 40,850.00 | 39,600.00 | 40,200.00 | 40,200.00 | -0.99% | 188,156 |
| Dec 19, 2025 | 41,900.00 | 42,000.00 | 39,900.00 | 40,600.00 | 40,600.00 | -0.85% | 304,873 |
| Dec 18, 2025 | 44,200.00 | 45,650.00 | 40,500.00 | 40,950.00 | 40,950.00 | -9.40% | 412,753 |
| Dec 17, 2025 | 50,000.00 | 50,200.00 | 44,700.00 | 45,200.00 | 45,200.00 | -6.13% | 393,031 |
| Dec 16, 2025 | 51,400.00 | 51,400.00 | 47,700.00 | 48,150.00 | 48,150.00 | -4.65% | 331,330 |
| Dec 15, 2025 | 53,300.00 | 53,900.00 | 49,400.00 | 50,500.00 | 50,500.00 | -3.44% | 470,595 |
| Dec 12, 2025 | 50,200.00 | 54,300.00 | 49,600.00 | 52,300.00 | 52,300.00 | 3.36% | 627,213 |
| Dec 11, 2025 | 51,500.00 | 53,500.00 | 49,800.00 | 50,600.00 | 50,600.00 | 4.65% | 773,893 |
| Dec 10, 2025 | 48,200.00 | 49,350.00 | 44,100.00 | 48,350.00 | 48,350.00 | 12.70% | 1,223,300 |
| Dec 9, 2025 | 39,800.00 | 43,500.00 | 39,650.00 | 42,900.00 | 42,900.00 | 9.30% | 436,094 |
| Dec 8, 2025 | 41,000.00 | 41,250.00 | 38,800.00 | 39,250.00 | 39,250.00 | -2.24% | 111,345 |
| Dec 5, 2025 | 41,800.00 | 42,050.00 | 39,450.00 | 40,150.00 | 40,150.00 | -4.40% | 166,511 |
| Dec 4, 2025 | 39,550.00 | 42,450.00 | 39,150.00 | 42,000.00 | 42,000.00 | 6.19% | 282,920 |
| Dec 3, 2025 | 42,900.00 | 43,050.00 | 38,500.00 | 39,550.00 | 39,550.00 | -7.70% | 371,380 |
| Dec 2, 2025 | 41,700.00 | 43,350.00 | 41,050.00 | 42,850.00 | 42,850.00 | 4.26% | 209,523 |
| Dec 1, 2025 | 40,350.00 | 41,250.00 | 39,400.00 | 41,100.00 | 41,100.00 | 5.25% | 188,707 |
| Nov 28, 2025 | 38,150.00 | 39,900.00 | 37,850.00 | 39,050.00 | 39,050.00 | 2.49% | 121,931 |
| Nov 27, 2025 | 37,100.00 | 38,950.00 | 36,700.00 | 38,100.00 | 38,100.00 | 4.24% | 154,765 |
| Nov 26, 2025 | 35,650.00 | 37,350.00 | 35,650.00 | 36,550.00 | 36,550.00 | 3.39% | 125,606 |
| Nov 25, 2025 | 36,100.00 | 37,250.00 | 34,850.00 | 35,350.00 | 35,350.00 | -1.12% | 110,452 |
| Nov 24, 2025 | 37,300.00 | 37,350.00 | 35,000.00 | 35,750.00 | 35,750.00 | -3.64% | 126,584 |
| Nov 21, 2025 | 37,050.00 | 37,950.00 | 36,650.00 | 37,100.00 | 37,100.00 | -4.63% | 73,566 |
| Nov 20, 2025 | 37,150.00 | 39,550.00 | 36,900.00 | 38,900.00 | 38,900.00 | 4.71% | 144,122 |
| Nov 19, 2025 | 39,100.00 | 39,200.00 | 36,650.00 | 37,150.00 | 37,150.00 | -6.31% | 177,229 |
| Nov 18, 2025 | 40,100.00 | 40,950.00 | 38,850.00 | 39,650.00 | 39,650.00 | 0.76% | 190,225 |
| Nov 17, 2025 | 39,850.00 | 41,100.00 | 38,950.00 | 39,350.00 | 39,350.00 | -0.88% | 150,735 |
| Nov 14, 2025 | 38,150.00 | 41,000.00 | 38,150.00 | 39,700.00 | 39,700.00 | 1.02% | 228,802 |
| Nov 13, 2025 | 38,200.00 | 42,400.00 | 37,200.00 | 39,300.00 | 39,300.00 | 4.24% | 572,835 |
| Nov 12, 2025 | 36,500.00 | 38,250.00 | 35,500.00 | 37,700.00 | 37,700.00 | 5.60% | 225,043 |
| Nov 11, 2025 | 37,500.00 | 37,500.00 | 35,300.00 | 35,700.00 | 35,700.00 | -4.42% | 224,553 |
| Nov 10, 2025 | 38,400.00 | 39,250.00 | 36,550.00 | 37,350.00 | 37,350.00 | -3.86% | 219,216 |
| Nov 7, 2025 | 39,350.00 | 40,500.00 | 38,350.00 | 38,850.00 | 38,850.00 | -5.24% | 155,492 |
| Nov 6, 2025 | 41,800.00 | 43,900.00 | 40,400.00 | 41,000.00 | 41,000.00 | -0.49% | 241,948 |
| Nov 5, 2025 | 44,150.00 | 45,200.00 | 40,450.00 | 41,200.00 | 41,200.00 | -1.90% | 448,794 |
| Nov 4, 2025 | 40,900.00 | 42,550.00 | 40,250.00 | 42,000.00 | 42,000.00 | 3.19% | 289,949 |
| Nov 3, 2025 | 40,550.00 | 41,100.00 | 39,050.00 | 40,700.00 | 40,700.00 | 0.87% | 203,177 |
| Oct 31, 2025 | 39,200.00 | 41,150.00 | 38,450.00 | 40,350.00 | 40,350.00 | 3.86% | 262,194 |
| Oct 30, 2025 | 39,300.00 | 39,700.00 | 37,500.00 | 38,850.00 | 38,850.00 | -1.15% | 175,510 |
| Oct 29, 2025 | 40,150.00 | 40,150.00 | 38,500.00 | 39,300.00 | 39,300.00 | -1.87% | 172,712 |
| Oct 28, 2025 | 42,350.00 | 42,900.00 | 39,650.00 | 40,050.00 | 40,050.00 | -3.96% | 244,411 |
| Oct 27, 2025 | 37,850.00 | 42,700.00 | 37,850.00 | 41,700.00 | 41,700.00 | 10.17% | 420,220 |
| Oct 24, 2025 | 39,400.00 | 40,000.00 | 37,250.00 | 37,850.00 | 37,850.00 | -5.02% | 199,092 |
| Oct 23, 2025 | 39,100.00 | 40,800.00 | 38,450.00 | 39,850.00 | 39,850.00 | 0.89% | 261,683 |
| Oct 22, 2025 | 41,750.00 | 42,800.00 | 38,100.00 | 39,500.00 | 39,500.00 | -4.70% | 528,477 |
| Oct 21, 2025 | 38,000.00 | 42,500.00 | 37,050.00 | 41,450.00 | 41,450.00 | 12.64% | 644,276 |
| Oct 20, 2025 | 38,500.00 | 40,850.00 | 36,450.00 | 36,800.00 | 36,800.00 | -5.76% | 416,495 |
| Oct 17, 2025 | 44,000.00 | 44,750.00 | 38,600.00 | 39,050.00 | 39,050.00 | -14.74% | 538,147 |
| Oct 16, 2025 | 41,350.00 | 48,200.00 | 40,300.00 | 45,800.00 | 45,800.00 | 10.76% | 1,038,178 |
| Oct 15, 2025 | 41,750.00 | 42,400.00 | 40,750.00 | 41,350.00 | 41,350.00 | -1.55% | 209,926 |
| Oct 14, 2025 | 40,350.00 | 44,500.00 | 39,450.00 | 42,000.00 | 42,000.00 | 4.74% | 922,459 |
| Oct 13, 2025 | 42,000.00 | 42,700.00 | 40,000.00 | 40,100.00 | 40,100.00 | -5.54% | 339,990 |
| Oct 10, 2025 | 36,500.00 | 44,350.00 | 34,700.00 | 42,450.00 | 42,450.00 | 18.74% | 1,393,574 |
| Oct 2, 2025 | 34,400.00 | 37,400.00 | 33,450.00 | 35,750.00 | 35,750.00 | 2.58% | 694,061 |