NICE Information Service Co., Ltd. (KRX:030190)
South Korea
· Delayed Price · Currency is KRW 15,460
-530 (-3.31%)
Apr 29, 2026, 2:00 PM KST
NICE Information Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,090.00 | 16,260.00 | 15,850.00 | 15,990.00 | 15,990.00 | -0.06% | 108,921 |
| Apr 27, 2026 | 16,140.00 | 16,210.00 | 15,920.00 | 16,000.00 | 16,000.00 | -0.56% | 38,615 |
| Apr 24, 2026 | 15,410.00 | 16,090.00 | 15,270.00 | 16,090.00 | 16,090.00 | 5.30% | 71,466 |
| Apr 23, 2026 | 15,640.00 | 15,880.00 | 15,210.00 | 15,280.00 | 15,280.00 | -2.61% | 58,546 |
| Apr 22, 2026 | 15,680.00 | 15,900.00 | 15,310.00 | 15,690.00 | 15,690.00 | 0.32% | 67,337 |
| Apr 21, 2026 | 15,700.00 | 15,920.00 | 15,510.00 | 15,640.00 | 15,640.00 | -0.82% | 38,433 |
| Apr 20, 2026 | 15,970.00 | 16,000.00 | 15,720.00 | 15,770.00 | 15,770.00 | -1.13% | 39,733 |
| Apr 17, 2026 | 15,800.00 | 15,950.00 | 15,610.00 | 15,950.00 | 15,950.00 | 1.33% | 33,218 |
| Apr 16, 2026 | 15,410.00 | 15,780.00 | 15,290.00 | 15,740.00 | 15,740.00 | 2.94% | 48,344 |
| Apr 15, 2026 | 15,030.00 | 15,350.00 | 14,990.00 | 15,290.00 | 15,290.00 | 1.93% | 91,253 |
| Apr 14, 2026 | 14,910.00 | 15,040.00 | 14,820.00 | 15,000.00 | 15,000.00 | 0.54% | 94,318 |
| Apr 13, 2026 | 15,010.00 | 15,050.00 | 14,800.00 | 14,920.00 | 14,920.00 | -0.67% | 56,090 |
| Apr 10, 2026 | 15,190.00 | 15,190.00 | 14,970.00 | 15,020.00 | 15,020.00 | -0.92% | 84,175 |
| Apr 9, 2026 | 15,360.00 | 15,390.00 | 15,000.00 | 15,160.00 | 15,160.00 | -0.39% | 63,072 |
| Apr 8, 2026 | 15,790.00 | 15,970.00 | 15,160.00 | 15,220.00 | 15,220.00 | -3.55% | 125,388 |
| Apr 7, 2026 | 16,120.00 | 16,130.00 | 15,710.00 | 15,780.00 | 15,780.00 | -1.19% | 20,355 |
| Apr 6, 2026 | 16,300.00 | 16,300.00 | 15,950.00 | 15,970.00 | 15,970.00 | -1.66% | 24,084 |
| Apr 3, 2026 | 16,740.00 | 16,740.00 | 16,230.00 | 16,240.00 | 16,240.00 | -1.93% | 33,790 |
| Apr 2, 2026 | 16,900.00 | 17,300.00 | 16,350.00 | 16,560.00 | 16,560.00 | -1.90% | 151,086 |
| Apr 1, 2026 | 16,400.00 | 16,880.00 | 16,110.00 | 16,880.00 | 16,880.00 | 5.24% | 43,910 |
| Mar 31, 2026 | 16,300.00 | 16,780.00 | 16,000.00 | 16,040.00 | 16,040.00 | -1.60% | 58,104 |
| Mar 30, 2026 | 16,500.00 | 16,590.00 | 15,980.00 | 16,300.00 | 16,300.00 | -3.44% | 59,653 |
| Mar 27, 2026 | 16,800.00 | 16,990.00 | 16,530.00 | 16,880.00 | 16,370.00 | 0.96% | 82,410 |
| Mar 26, 2026 | 16,940.00 | 17,020.00 | 16,140.00 | 16,720.00 | 16,214.83 | -1.76% | 50,461 |
| Mar 25, 2026 | 17,150.00 | 17,170.00 | 16,800.00 | 17,020.00 | 16,505.77 | -0.99% | 65,580 |
| Mar 24, 2026 | 16,730.00 | 17,190.00 | 16,450.00 | 17,190.00 | 16,670.63 | 3.93% | 68,266 |
| Mar 23, 2026 | 17,000.00 | 17,350.00 | 16,530.00 | 16,540.00 | 16,040.27 | -3.27% | 49,982 |
| Mar 20, 2026 | 16,300.00 | 17,160.00 | 16,280.00 | 17,100.00 | 16,583.35 | 5.69% | 119,489 |
| Mar 19, 2026 | 16,780.00 | 16,900.00 | 15,940.00 | 16,180.00 | 15,691.15 | -3.98% | 478,882 |
| Mar 18, 2026 | 16,940.00 | 17,150.00 | 16,660.00 | 16,850.00 | 16,340.91 | -0.47% | 77,489 |
| Mar 17, 2026 | 17,140.00 | 17,140.00 | 16,690.00 | 16,930.00 | 16,418.49 | 1.14% | 86,826 |
| Mar 16, 2026 | 17,470.00 | 17,640.00 | 16,430.00 | 16,740.00 | 16,234.23 | -4.12% | 246,749 |
| Mar 13, 2026 | 17,380.00 | 17,590.00 | 16,960.00 | 17,460.00 | 16,932.48 | -1.02% | 128,754 |
| Mar 12, 2026 | 17,570.00 | 17,710.00 | 17,300.00 | 17,640.00 | 17,107.04 | -0.51% | 79,047 |
| Mar 11, 2026 | 17,130.00 | 18,000.00 | 17,120.00 | 17,730.00 | 17,194.32 | 3.50% | 82,777 |
| Mar 10, 2026 | 16,610.00 | 17,180.00 | 16,560.00 | 17,130.00 | 16,612.45 | 3.32% | 71,031 |
| Mar 9, 2026 | 15,980.00 | 16,580.00 | 15,600.00 | 16,580.00 | 16,079.06 | 0.18% | 113,477 |
| Mar 6, 2026 | 16,580.00 | 16,580.00 | 16,000.00 | 16,550.00 | 16,049.97 | 0.73% | 59,052 |
| Mar 5, 2026 | 17,440.00 | 17,440.00 | 15,950.00 | 16,430.00 | 15,933.60 | 5.12% | 65,510 |
| Mar 4, 2026 | 16,700.00 | 16,700.00 | 15,290.00 | 15,630.00 | 15,157.77 | -6.52% | 151,311 |
| Mar 3, 2026 | 16,870.00 | 17,080.00 | 16,710.00 | 16,720.00 | 16,214.83 | -2.28% | 58,266 |
| Feb 27, 2026 | 16,800.00 | 17,190.00 | 16,760.00 | 17,110.00 | 16,593.05 | 1.24% | 49,496 |
| Feb 26, 2026 | 17,440.00 | 17,440.00 | 16,880.00 | 16,900.00 | 16,389.40 | -2.48% | 39,691 |
| Feb 25, 2026 | 17,520.00 | 17,590.00 | 17,320.00 | 17,330.00 | 16,806.40 | -1.03% | 16,723 |
| Feb 24, 2026 | 17,390.00 | 17,650.00 | 17,210.00 | 17,510.00 | 16,980.97 | 0.75% | 54,132 |
| Feb 23, 2026 | 16,970.00 | 17,400.00 | 16,830.00 | 17,380.00 | 16,854.89 | 2.84% | 44,046 |
| Feb 20, 2026 | 16,940.00 | 17,050.00 | 16,660.00 | 16,900.00 | 16,389.40 | -0.65% | 42,791 |
| Feb 19, 2026 | 17,850.00 | 17,850.00 | 16,850.00 | 17,010.00 | 16,496.07 | -3.90% | 267,899 |
| Feb 13, 2026 | 17,550.00 | 18,140.00 | 17,220.00 | 17,700.00 | 17,165.23 | 0.91% | 154,293 |
| Feb 12, 2026 | 17,620.00 | 17,900.00 | 17,300.00 | 17,540.00 | 17,010.06 | -0.45% | 76,779 |
| Feb 11, 2026 | 17,480.00 | 17,640.00 | 16,970.00 | 17,620.00 | 17,087.64 | 1.26% | 77,957 |
| Feb 10, 2026 | 16,550.00 | 17,400.00 | 16,400.00 | 17,400.00 | 16,874.29 | 5.84% | 96,215 |
| Feb 9, 2026 | 16,790.00 | 16,790.00 | 15,830.00 | 16,440.00 | 15,943.29 | 1.42% | 43,088 |
| Feb 6, 2026 | 16,370.00 | 16,440.00 | 15,840.00 | 16,210.00 | 15,720.24 | -0.98% | 35,871 |
| Feb 5, 2026 | 16,450.00 | 16,540.00 | 16,210.00 | 16,370.00 | 15,875.41 | -0.49% | 259,368 |
| Feb 4, 2026 | 16,280.00 | 17,040.00 | 16,160.00 | 16,450.00 | 15,952.99 | 0.55% | 38,170 |
| Feb 3, 2026 | 16,690.00 | 16,840.00 | 16,140.00 | 16,360.00 | 15,865.71 | -1.21% | 63,071 |
| Feb 2, 2026 | 17,050.00 | 17,300.00 | 16,450.00 | 16,560.00 | 16,059.67 | -4.44% | 76,287 |
| Jan 30, 2026 | 17,440.00 | 17,660.00 | 17,180.00 | 17,330.00 | 16,806.40 | -1.14% | 94,346 |
| Jan 29, 2026 | 17,180.00 | 17,650.00 | 17,060.00 | 17,530.00 | 17,000.36 | 3.06% | 119,010 |
| Jan 28, 2026 | 17,000.00 | 17,200.00 | 16,300.00 | 17,010.00 | 16,496.07 | 0.47% | 74,387 |
| Jan 27, 2026 | 16,970.00 | 17,380.00 | 16,650.00 | 16,930.00 | 16,418.49 | -0.24% | 92,482 |
| Jan 26, 2026 | 17,160.00 | 17,300.00 | 16,840.00 | 16,970.00 | 16,457.28 | -1.57% | 72,253 |
| Jan 23, 2026 | 16,890.00 | 17,280.00 | 16,860.00 | 17,240.00 | 16,719.12 | 2.31% | 77,642 |
| Jan 22, 2026 | 16,690.00 | 17,000.00 | 16,470.00 | 16,850.00 | 16,340.91 | 2.74% | 96,015 |
| Jan 21, 2026 | 16,440.00 | 16,520.00 | 16,230.00 | 16,400.00 | 15,904.50 | -0.30% | 74,015 |
| Jan 20, 2026 | 15,950.00 | 16,600.00 | 15,840.00 | 16,450.00 | 15,952.99 | 4.58% | 62,353 |
| Jan 19, 2026 | 15,990.00 | 15,990.00 | 15,520.00 | 15,730.00 | 15,254.75 | -0.63% | 134,039 |
| Jan 16, 2026 | 16,280.00 | 16,280.00 | 15,810.00 | 15,830.00 | 15,351.72 | -1.86% | 48,341 |
| Jan 15, 2026 | 16,190.00 | 16,560.00 | 16,090.00 | 16,130.00 | 15,642.66 | 0.37% | 47,737 |
| Jan 14, 2026 | 15,700.00 | 16,260.00 | 15,700.00 | 16,070.00 | 15,584.47 | 1.39% | 101,468 |
| Jan 13, 2026 | 16,150.00 | 16,180.00 | 15,780.00 | 15,850.00 | 15,371.12 | -0.13% | 36,616 |
| Jan 12, 2026 | 16,430.00 | 16,430.00 | 15,840.00 | 15,870.00 | 15,390.52 | -3.53% | 62,521 |
| Jan 9, 2026 | 16,250.00 | 16,830.00 | 16,160.00 | 16,450.00 | 15,952.99 | 1.98% | 77,521 |
| Jan 8, 2026 | 16,570.00 | 16,600.00 | 16,110.00 | 16,130.00 | 15,642.66 | -1.89% | 52,867 |
| Jan 7, 2026 | 16,300.00 | 16,500.00 | 16,190.00 | 16,440.00 | 15,943.29 | 1.17% | 71,921 |
| Jan 6, 2026 | 16,600.00 | 16,600.00 | 16,100.00 | 16,250.00 | 15,759.03 | -0.98% | 31,712 |
| Jan 5, 2026 | 16,240.00 | 16,590.00 | 16,240.00 | 16,410.00 | 15,914.20 | 0.49% | 74,218 |
| Jan 2, 2026 | 16,960.00 | 16,960.00 | 15,300.00 | 16,330.00 | 15,836.62 | -3.94% | 128,303 |
| Dec 30, 2025 | 17,050.00 | 17,180.00 | 16,860.00 | 17,000.00 | 16,486.37 | - | 52,141 |
| Dec 29, 2025 | 17,310.00 | 17,310.00 | 16,940.00 | 17,000.00 | 16,486.37 | -0.70% | 45,628 |
| Dec 26, 2025 | 17,560.00 | 17,720.00 | 17,100.00 | 17,120.00 | 16,602.75 | -2.12% | 51,081 |
| Dec 24, 2025 | 17,380.00 | 17,840.00 | 17,110.00 | 17,490.00 | 16,961.57 | 1.04% | 93,930 |
| Dec 23, 2025 | 17,350.00 | 17,520.00 | 16,600.00 | 17,310.00 | 16,787.01 | -0.23% | 89,605 |
| Dec 22, 2025 | 17,500.00 | 17,970.00 | 17,310.00 | 17,350.00 | 16,825.80 | -1.36% | 66,344 |
| Dec 19, 2025 | 17,900.00 | 17,990.00 | 17,510.00 | 17,590.00 | 17,058.55 | -1.18% | 159,881 |
| Dec 18, 2025 | 17,810.00 | 18,060.00 | 17,350.00 | 17,800.00 | 17,262.20 | - | 134,926 |
| Dec 17, 2025 | 18,020.00 | 18,130.00 | 17,410.00 | 17,800.00 | 17,262.20 | -0.84% | 77,522 |
| Dec 16, 2025 | 18,400.00 | 18,500.00 | 17,930.00 | 17,950.00 | 17,407.67 | -1.37% | 200,569 |
| Dec 15, 2025 | 17,860.00 | 18,470.00 | 17,750.00 | 18,200.00 | 17,650.12 | 1.39% | 167,135 |
| Dec 12, 2025 | 17,940.00 | 18,040.00 | 17,520.00 | 17,950.00 | 17,407.67 | 0.06% | 166,601 |
| Dec 11, 2025 | 17,390.00 | 18,000.00 | 17,190.00 | 17,940.00 | 17,397.97 | 4.00% | 194,777 |
| Dec 10, 2025 | 16,930.00 | 17,350.00 | 16,600.00 | 17,250.00 | 16,728.82 | 1.89% | 144,751 |
| Dec 9, 2025 | 16,850.00 | 17,070.00 | 16,740.00 | 16,930.00 | 16,418.49 | 0.47% | 93,856 |
| Dec 8, 2025 | 16,830.00 | 16,890.00 | 16,540.00 | 16,850.00 | 16,340.91 | 0.12% | 216,581 |
| Dec 5, 2025 | 16,630.00 | 16,840.00 | 16,560.00 | 16,830.00 | 16,321.51 | 1.39% | 60,026 |
| Dec 4, 2025 | 17,200.00 | 17,320.00 | 16,100.00 | 16,600.00 | 16,098.46 | -3.38% | 320,945 |
| Dec 3, 2025 | 17,040.00 | 17,280.00 | 16,980.00 | 17,180.00 | 16,660.94 | 0.29% | 40,192 |
| Dec 2, 2025 | 16,770.00 | 17,150.00 | 16,670.00 | 17,130.00 | 16,612.45 | 1.66% | 69,447 |
| Dec 1, 2025 | 17,200.00 | 17,270.00 | 16,650.00 | 16,850.00 | 16,340.91 | -2.03% | 123,653 |