NIBEC Co., Ltd. (KOSDAQ:138610)
South Korea
· Delayed Price · Currency is KRW 27,650
0.00 (0.00%)
At close: Apr 27, 2026
NIBEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27,600.00 | 27,800.00 | 27,050.00 | 27,200.00 | 27,200.00 | -1.63% | 30,152 |
| Apr 27, 2026 | 27,800.00 | 28,400.00 | 27,550.00 | 27,650.00 | 27,650.00 | - | 39,126 |
| Apr 24, 2026 | 26,600.00 | 27,950.00 | 26,600.00 | 27,650.00 | 27,650.00 | 2.79% | 53,530 |
| Apr 23, 2026 | 26,700.00 | 27,400.00 | 26,100.00 | 26,900.00 | 26,900.00 | 0.37% | 49,876 |
| Apr 22, 2026 | 26,450.00 | 26,850.00 | 26,000.00 | 26,800.00 | 26,800.00 | 0.75% | 48,327 |
| Apr 21, 2026 | 27,300.00 | 27,300.00 | 26,350.00 | 26,600.00 | 26,600.00 | -1.48% | 72,222 |
| Apr 20, 2026 | 27,400.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | -1.28% | 36,097 |
| Apr 17, 2026 | 28,050.00 | 28,050.00 | 27,150.00 | 27,350.00 | 27,350.00 | -0.36% | 45,417 |
| Apr 16, 2026 | 28,550.00 | 28,650.00 | 27,250.00 | 27,450.00 | 27,450.00 | -4.19% | 81,145 |
| Apr 15, 2026 | 26,300.00 | 30,650.00 | 26,150.00 | 28,650.00 | 28,650.00 | 12.57% | 287,524 |
| Apr 14, 2026 | 25,450.00 | 26,050.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.79% | 31,376 |
| Apr 13, 2026 | 25,100.00 | 25,400.00 | 24,600.00 | 25,250.00 | 25,250.00 | -1.94% | 25,140 |
| Apr 10, 2026 | 26,000.00 | 26,000.00 | 25,150.00 | 25,750.00 | 25,750.00 | 0.59% | 31,171 |
| Apr 9, 2026 | 26,000.00 | 26,250.00 | 25,450.00 | 25,600.00 | 25,600.00 | -1.92% | 23,291 |
| Apr 8, 2026 | 26,500.00 | 26,550.00 | 25,650.00 | 26,100.00 | 26,100.00 | 1.75% | 51,499 |
| Apr 7, 2026 | 25,350.00 | 26,150.00 | 24,850.00 | 25,650.00 | 25,650.00 | 2.19% | 30,123 |
| Apr 6, 2026 | 25,400.00 | 26,000.00 | 24,600.00 | 25,100.00 | 25,100.00 | -2.33% | 48,784 |
| Apr 3, 2026 | 26,550.00 | 26,950.00 | 25,500.00 | 25,700.00 | 25,700.00 | -2.10% | 53,559 |
| Apr 2, 2026 | 28,150.00 | 28,700.00 | 25,800.00 | 26,250.00 | 26,250.00 | -5.91% | 79,913 |
| Apr 1, 2026 | 27,100.00 | 28,200.00 | 27,050.00 | 27,900.00 | 27,900.00 | 5.48% | 46,382 |
| Mar 31, 2026 | 27,000.00 | 27,500.00 | 26,050.00 | 26,450.00 | 26,450.00 | -3.82% | 40,275 |
| Mar 30, 2026 | 27,600.00 | 27,950.00 | 27,050.00 | 27,500.00 | 27,500.00 | -5.01% | 31,666 |
| Mar 27, 2026 | 27,850.00 | 29,150.00 | 27,550.00 | 28,950.00 | 28,950.00 | 1.40% | 38,067 |
| Mar 26, 2026 | 29,450.00 | 30,150.00 | 28,550.00 | 28,550.00 | 28,550.00 | -2.39% | 48,400 |
| Mar 25, 2026 | 28,750.00 | 29,500.00 | 28,750.00 | 29,250.00 | 29,250.00 | 2.09% | 37,762 |
| Mar 24, 2026 | 28,550.00 | 28,850.00 | 27,750.00 | 28,650.00 | 28,650.00 | 3.06% | 35,954 |
| Mar 23, 2026 | 29,500.00 | 29,700.00 | 27,750.00 | 27,800.00 | 27,800.00 | -10.03% | 54,714 |
| Mar 20, 2026 | 30,450.00 | 31,150.00 | 29,500.00 | 30,900.00 | 30,900.00 | 4.39% | 53,074 |
| Mar 19, 2026 | 30,350.00 | 30,700.00 | 29,400.00 | 29,600.00 | 29,600.00 | -2.47% | 44,450 |
| Mar 18, 2026 | 29,250.00 | 30,750.00 | 29,150.00 | 30,350.00 | 30,350.00 | 4.84% | 72,965 |
| Mar 17, 2026 | 30,750.00 | 31,050.00 | 28,950.00 | 28,950.00 | 28,950.00 | -4.46% | 92,007 |
| Mar 16, 2026 | 30,600.00 | 30,650.00 | 29,700.00 | 30,300.00 | 30,300.00 | 1.34% | 50,319 |
| Mar 13, 2026 | 28,750.00 | 30,500.00 | 28,750.00 | 29,900.00 | 29,900.00 | 0.17% | 48,109 |
| Mar 12, 2026 | 29,250.00 | 30,500.00 | 29,250.00 | 29,850.00 | 29,850.00 | 0.67% | 20,863 |
| Mar 11, 2026 | 29,700.00 | 30,450.00 | 29,450.00 | 29,650.00 | 29,650.00 | 0.51% | 50,267 |
| Mar 10, 2026 | 29,900.00 | 30,300.00 | 28,700.00 | 29,500.00 | 29,500.00 | 3.87% | 60,157 |
| Mar 9, 2026 | 27,700.00 | 28,400.00 | 27,350.00 | 28,400.00 | 28,400.00 | -4.70% | 47,674 |
| 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 |