NICE Information Service Co., Ltd. (KRX:030190)
South Korea
· Delayed Price · Currency is KRW 16,830
+230 (1.39%)
At close: Dec 5, 2025
NICE Information Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,630.00 | 16,840.00 | 16,560.00 | 16,830.00 | 16,830.00 | 1.39% | 60,026 |
| Dec 4, 2025 | 17,200.00 | 17,320.00 | 16,100.00 | 16,600.00 | 16,600.00 | -3.38% | 320,945 |
| Dec 3, 2025 | 17,040.00 | 17,280.00 | 16,980.00 | 17,180.00 | 17,180.00 | 0.29% | 40,192 |
| Dec 2, 2025 | 16,770.00 | 17,150.00 | 16,670.00 | 17,130.00 | 17,130.00 | 1.66% | 69,447 |
| Dec 1, 2025 | 17,200.00 | 17,270.00 | 16,650.00 | 16,850.00 | 16,850.00 | -2.03% | 123,653 |
| Nov 28, 2025 | 17,380.00 | 17,440.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.69% | 67,603 |
| Nov 27, 2025 | 17,500.00 | 17,500.00 | 17,210.00 | 17,320.00 | 17,320.00 | 0.12% | 37,892 |
| Nov 26, 2025 | 16,980.00 | 17,400.00 | 16,950.00 | 17,300.00 | 17,300.00 | 2.25% | 76,787 |
| Nov 25, 2025 | 16,820.00 | 17,090.00 | 16,690.00 | 16,920.00 | 16,920.00 | 1.01% | 74,629 |
| Nov 24, 2025 | 16,930.00 | 17,040.00 | 16,670.00 | 16,750.00 | 16,750.00 | -1.59% | 83,666 |
| Nov 21, 2025 | 17,200.00 | 17,250.00 | 16,840.00 | 17,020.00 | 17,020.00 | -2.69% | 49,583 |
| Nov 20, 2025 | 15,780.00 | 17,540.00 | 15,780.00 | 17,490.00 | 17,490.00 | 10.28% | 298,486 |
| Nov 19, 2025 | 15,540.00 | 16,040.00 | 14,760.00 | 15,860.00 | 15,860.00 | 1.86% | 130,180 |
| Nov 18, 2025 | 15,690.00 | 15,880.00 | 15,470.00 | 15,570.00 | 15,570.00 | 0.45% | 95,011 |
| Nov 17, 2025 | 16,150.00 | 16,150.00 | 15,380.00 | 15,500.00 | 15,500.00 | -3.91% | 57,779 |
| Nov 14, 2025 | 15,690.00 | 16,130.00 | 15,600.00 | 16,130.00 | 16,130.00 | 2.80% | 169,887 |
| Nov 13, 2025 | 16,200.00 | 16,270.00 | 15,670.00 | 15,690.00 | 15,690.00 | -2.36% | 108,530 |
| Nov 12, 2025 | 16,010.00 | 16,180.00 | 15,860.00 | 16,070.00 | 16,070.00 | 1.84% | 89,774 |
| Nov 11, 2025 | 16,030.00 | 16,400.00 | 15,750.00 | 15,780.00 | 15,780.00 | -1.38% | 103,703 |
| Nov 10, 2025 | 15,430.00 | 16,050.00 | 15,410.00 | 16,000.00 | 16,000.00 | 3.90% | 115,695 |
| Nov 7, 2025 | 15,330.00 | 15,590.00 | 15,000.00 | 15,400.00 | 15,400.00 | - | 113,849 |
| Nov 6, 2025 | 14,900.00 | 15,550.00 | 14,800.00 | 15,400.00 | 15,400.00 | 4.34% | 216,392 |
| Nov 5, 2025 | 14,580.00 | 14,850.00 | 14,240.00 | 14,760.00 | 14,760.00 | 1.23% | 148,510 |
| Nov 4, 2025 | 14,650.00 | 14,870.00 | 14,420.00 | 14,580.00 | 14,580.00 | -0.07% | 137,886 |
| Nov 3, 2025 | 14,500.00 | 14,870.00 | 14,490.00 | 14,590.00 | 14,590.00 | 0.69% | 251,958 |
| Oct 31, 2025 | 13,850.00 | 14,630.00 | 13,750.00 | 14,490.00 | 14,490.00 | 5.31% | 334,781 |
| Oct 30, 2025 | 13,870.00 | 14,020.00 | 13,600.00 | 13,760.00 | 13,760.00 | 0.95% | 170,237 |
| Oct 29, 2025 | 13,860.00 | 13,890.00 | 13,525.00 | 13,630.00 | 13,630.00 | -1.59% | 146,373 |
| Oct 28, 2025 | 13,400.00 | 13,990.00 | 13,360.00 | 13,850.00 | 13,850.00 | 3.90% | 323,317 |
| Oct 27, 2025 | 13,140.00 | 13,390.00 | 13,070.00 | 13,330.00 | 13,330.00 | 2.07% | 141,875 |
| Oct 24, 2025 | 13,150.00 | 13,270.00 | 13,010.00 | 13,060.00 | 13,060.00 | -0.99% | 287,056 |
| Oct 23, 2025 | 13,380.00 | 13,390.00 | 13,180.00 | 13,190.00 | 13,190.00 | -1.05% | 43,434 |
| Oct 22, 2025 | 13,340.00 | 13,450.00 | 13,210.00 | 13,330.00 | 13,330.00 | 0.76% | 43,883 |
| Oct 21, 2025 | 13,620.00 | 13,700.00 | 13,100.00 | 13,230.00 | 13,230.00 | -2.22% | 207,523 |
| Oct 20, 2025 | 13,450.00 | 13,700.00 | 13,220.00 | 13,530.00 | 13,530.00 | 0.82% | 116,436 |
| Oct 17, 2025 | 13,640.00 | 13,640.00 | 13,300.00 | 13,420.00 | 13,420.00 | -1.61% | 85,842 |
| Oct 16, 2025 | 13,600.00 | 13,670.00 | 13,430.00 | 13,640.00 | 13,640.00 | 1.11% | 48,872 |
| Oct 15, 2025 | 13,240.00 | 13,500.00 | 13,240.00 | 13,490.00 | 13,490.00 | 1.50% | 82,099 |
| Oct 14, 2025 | 13,400.00 | 13,630.00 | 13,200.00 | 13,290.00 | 13,290.00 | -1.19% | 56,102 |
| Oct 13, 2025 | 13,500.00 | 13,530.00 | 13,350.00 | 13,450.00 | 13,450.00 | -0.66% | 51,326 |
| Oct 10, 2025 | 14,060.00 | 14,060.00 | 13,480.00 | 13,540.00 | 13,540.00 | -2.17% | 125,084 |
| Oct 2, 2025 | 14,010.00 | 14,030.00 | 13,780.00 | 13,840.00 | 13,840.00 | -0.57% | 50,045 |
| Oct 1, 2025 | 14,060.00 | 14,060.00 | 13,710.00 | 13,920.00 | 13,920.00 | -0.07% | 41,985 |
| Sep 30, 2025 | 13,850.00 | 13,930.00 | 13,620.00 | 13,930.00 | 13,930.00 | 1.24% | 66,908 |
| Sep 29, 2025 | 13,400.00 | 13,780.00 | 13,400.00 | 13,760.00 | 13,760.00 | 2.69% | 60,251 |
| Sep 26, 2025 | 13,700.00 | 13,720.00 | 13,290.00 | 13,400.00 | 13,400.00 | -0.74% | 98,889 |
| Sep 25, 2025 | 13,680.00 | 13,810.00 | 13,350.00 | 13,500.00 | 13,500.00 | -1.24% | 172,471 |
| Sep 24, 2025 | 14,070.00 | 14,130.00 | 13,660.00 | 13,670.00 | 13,670.00 | -2.91% | 202,746 |
| Sep 23, 2025 | 14,500.00 | 14,520.00 | 13,950.00 | 14,080.00 | 14,080.00 | -2.90% | 154,317 |
| Sep 22, 2025 | 14,360.00 | 14,550.00 | 14,200.00 | 14,500.00 | 14,500.00 | 0.97% | 118,924 |
| Sep 19, 2025 | 14,760.00 | 14,930.00 | 14,360.00 | 14,360.00 | 14,360.00 | -2.97% | 110,864 |
| Sep 18, 2025 | 15,160.00 | 15,170.00 | 14,670.00 | 14,800.00 | 14,800.00 | -1.73% | 89,940 |
| Sep 17, 2025 | 14,850.00 | 15,060.00 | 14,810.00 | 15,060.00 | 15,060.00 | 0.47% | 57,541 |
| Sep 16, 2025 | 15,600.00 | 15,600.00 | 14,860.00 | 14,990.00 | 14,990.00 | -3.29% | 119,745 |
| Sep 15, 2025 | 15,270.00 | 15,580.00 | 15,220.00 | 15,500.00 | 15,500.00 | 1.17% | 45,139 |
| Sep 12, 2025 | 15,670.00 | 15,670.00 | 15,140.00 | 15,320.00 | 15,320.00 | -1.23% | 82,565 |
| Sep 11, 2025 | 15,650.00 | 15,750.00 | 15,440.00 | 15,510.00 | 15,510.00 | 0.06% | 28,057 |
| Sep 10, 2025 | 15,700.00 | 15,980.00 | 15,480.00 | 15,500.00 | 15,500.00 | 0.71% | 123,395 |
| Sep 9, 2025 | 15,850.00 | 15,870.00 | 15,300.00 | 15,390.00 | 15,390.00 | -2.29% | 90,559 |
| Sep 8, 2025 | 15,700.00 | 15,780.00 | 15,500.00 | 15,750.00 | 15,750.00 | 1.29% | 90,075 |
| Sep 5, 2025 | 15,900.00 | 15,900.00 | 15,520.00 | 15,550.00 | 15,550.00 | -0.96% | 44,280 |
| Sep 4, 2025 | 15,900.00 | 16,040.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.51% | 44,257 |
| Sep 3, 2025 | 15,850.00 | 15,850.00 | 15,530.00 | 15,780.00 | 15,780.00 | 0.70% | 46,170 |
| Sep 2, 2025 | 15,900.00 | 15,940.00 | 15,660.00 | 15,670.00 | 15,670.00 | -0.57% | 20,772 |
| Sep 1, 2025 | 15,760.00 | 15,950.00 | 15,610.00 | 15,760.00 | 15,760.00 | - | 24,582 |
| Aug 29, 2025 | 15,950.00 | 16,140.00 | 15,730.00 | 15,760.00 | 15,760.00 | 0.51% | 32,015 |
| Aug 28, 2025 | 15,790.00 | 15,925.00 | 15,650.00 | 15,680.00 | 15,680.00 | -0.70% | 28,166 |
| Aug 27, 2025 | 15,900.00 | 15,940.00 | 15,740.00 | 15,790.00 | 15,790.00 | 0.19% | 24,528 |
| Aug 26, 2025 | 15,800.00 | 15,990.00 | 15,560.00 | 15,760.00 | 15,760.00 | 1.48% | 41,502 |
| Aug 25, 2025 | 16,110.00 | 16,110.00 | 15,430.00 | 15,530.00 | 15,530.00 | -2.88% | 66,073 |
| Aug 22, 2025 | 15,360.00 | 15,990.00 | 15,360.00 | 15,990.00 | 15,990.00 | 3.36% | 56,784 |
| Aug 21, 2025 | 15,400.00 | 15,780.00 | 15,300.00 | 15,470.00 | 15,470.00 | 1.05% | 55,707 |
| Aug 20, 2025 | 15,110.00 | 15,310.00 | 14,740.00 | 15,310.00 | 15,310.00 | -0.07% | 145,847 |
| Aug 19, 2025 | 15,200.00 | 15,450.00 | 15,070.00 | 15,320.00 | 15,320.00 | 0.72% | 28,328 |
| Aug 18, 2025 | 15,610.00 | 15,800.00 | 15,170.00 | 15,210.00 | 15,210.00 | -3.06% | 36,095 |
| Aug 14, 2025 | 15,770.00 | 16,060.00 | 15,690.00 | 15,690.00 | 15,690.00 | 0.90% | 73,893 |
| Aug 13, 2025 | 15,000.00 | 15,720.00 | 15,000.00 | 15,550.00 | 15,550.00 | 4.22% | 191,505 |
| Aug 12, 2025 | 14,800.00 | 15,220.00 | 14,780.00 | 14,920.00 | 14,920.00 | 0.81% | 51,632 |
| Aug 11, 2025 | 15,240.00 | 15,360.00 | 14,760.00 | 14,800.00 | 14,800.00 | -2.89% | 47,734 |
| Aug 8, 2025 | 15,330.00 | 15,460.00 | 15,200.00 | 15,240.00 | 15,240.00 | -0.33% | 17,848 |
| Aug 7, 2025 | 15,640.00 | 15,660.00 | 15,100.00 | 15,290.00 | 15,290.00 | -2.24% | 85,173 |
| Aug 6, 2025 | 15,640.00 | 15,800.00 | 15,590.00 | 15,640.00 | 15,640.00 | 0.19% | 9,404 |
| Aug 5, 2025 | 15,600.00 | 15,850.00 | 15,400.00 | 15,610.00 | 15,610.00 | 0.84% | 58,037 |
| Aug 4, 2025 | 15,850.00 | 15,850.00 | 15,100.00 | 15,480.00 | 15,480.00 | -2.64% | 137,285 |
| Aug 1, 2025 | 16,420.00 | 16,420.00 | 15,830.00 | 15,900.00 | 15,900.00 | -2.45% | 69,827 |
| Jul 31, 2025 | 16,280.00 | 16,680.00 | 16,280.00 | 16,300.00 | 16,300.00 | -0.31% | 55,969 |
| Jul 30, 2025 | 16,490.00 | 16,490.00 | 16,130.00 | 16,350.00 | 16,350.00 | 0.25% | 73,774 |
| Jul 29, 2025 | 16,060.00 | 16,350.00 | 16,040.00 | 16,310.00 | 16,310.00 | 1.62% | 161,420 |
| Jul 28, 2025 | 16,830.00 | 16,830.00 | 16,000.00 | 16,050.00 | 16,050.00 | -3.78% | 84,882 |
| Jul 25, 2025 | 16,690.00 | 16,720.00 | 16,410.00 | 16,680.00 | 16,680.00 | 2.02% | 60,278 |
| Jul 24, 2025 | 16,890.00 | 16,990.00 | 16,230.00 | 16,350.00 | 16,350.00 | -1.15% | 78,013 |
| Jul 23, 2025 | 16,980.00 | 16,980.00 | 16,500.00 | 16,540.00 | 16,540.00 | -1.49% | 41,155 |
| Jul 22, 2025 | 17,400.00 | 17,400.00 | 16,750.00 | 16,790.00 | 16,790.00 | -2.38% | 39,092 |
| Jul 21, 2025 | 17,250.00 | 17,250.00 | 16,510.00 | 17,200.00 | 17,200.00 | -0.29% | 73,505 |
| Jul 18, 2025 | 17,680.00 | 17,740.00 | 16,980.00 | 17,250.00 | 17,250.00 | -2.93% | 88,497 |
| Jul 17, 2025 | 17,000.00 | 17,770.00 | 16,990.00 | 17,770.00 | 17,770.00 | 4.84% | 143,301 |
| Jul 16, 2025 | 17,680.00 | 17,740.00 | 16,950.00 | 16,950.00 | 16,950.00 | -4.13% | 88,364 |
| Jul 15, 2025 | 17,460.00 | 17,700.00 | 17,310.00 | 17,680.00 | 17,680.00 | 2.26% | 123,224 |
| Jul 14, 2025 | 17,400.00 | 17,450.00 | 17,200.00 | 17,290.00 | 17,290.00 | 0.41% | 84,821 |
| Jul 11, 2025 | 17,090.00 | 17,400.00 | 17,010.00 | 17,220.00 | 17,220.00 | 0.76% | 118,954 |