NICE Holdings Co., Ltd. (KRX:034310)
South Korea
· Delayed Price · Currency is KRW 13,690
+110 (0.81%)
At close: Dec 5, 2025
NICE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,620.00 | 13,750.00 | 13,320.00 | 13,690.00 | 13,690.00 | 0.81% | 106,053 |
| Dec 4, 2025 | 14,090.00 | 14,090.00 | 13,390.00 | 13,580.00 | 13,580.00 | -2.93% | 139,339 |
| Dec 3, 2025 | 13,640.00 | 14,060.00 | 13,570.00 | 13,990.00 | 13,990.00 | 2.34% | 121,874 |
| Dec 2, 2025 | 13,530.00 | 13,670.00 | 13,390.00 | 13,670.00 | 13,670.00 | 1.03% | 55,891 |
| Dec 1, 2025 | 13,530.00 | 13,650.00 | 13,340.00 | 13,530.00 | 13,530.00 | -0.15% | 76,810 |
| Nov 28, 2025 | 14,200.00 | 14,200.00 | 13,480.00 | 13,550.00 | 13,550.00 | -3.08% | 83,538 |
| Nov 27, 2025 | 13,990.00 | 14,190.00 | 13,910.00 | 13,980.00 | 13,980.00 | -0.14% | 47,579 |
| Nov 26, 2025 | 13,840.00 | 14,010.00 | 13,680.00 | 14,000.00 | 14,000.00 | 1.16% | 68,701 |
| Nov 25, 2025 | 13,850.00 | 13,860.00 | 13,580.00 | 13,840.00 | 13,840.00 | - | 91,519 |
| Nov 24, 2025 | 14,200.00 | 14,380.00 | 13,560.00 | 13,840.00 | 13,840.00 | -2.54% | 101,781 |
| Nov 21, 2025 | 14,040.00 | 14,200.00 | 13,660.00 | 14,200.00 | 14,200.00 | 0.71% | 126,316 |
| Nov 20, 2025 | 13,880.00 | 14,140.00 | 13,640.00 | 14,100.00 | 14,100.00 | 1.51% | 132,292 |
| Nov 19, 2025 | 13,800.00 | 13,890.00 | 13,520.00 | 13,890.00 | 13,890.00 | 0.22% | 81,584 |
| Nov 18, 2025 | 13,850.00 | 13,870.00 | 13,550.00 | 13,860.00 | 13,860.00 | -0.14% | 63,262 |
| Nov 17, 2025 | 14,180.00 | 14,200.00 | 13,610.00 | 13,880.00 | 13,880.00 | -2.12% | 106,957 |
| Nov 14, 2025 | 14,070.00 | 14,195.00 | 13,740.00 | 14,180.00 | 14,180.00 | 0.64% | 58,941 |
| Nov 13, 2025 | 14,350.00 | 14,350.00 | 13,870.00 | 14,090.00 | 14,090.00 | -1.47% | 97,381 |
| Nov 12, 2025 | 14,080.00 | 14,300.00 | 13,950.00 | 14,300.00 | 14,300.00 | 1.78% | 105,613 |
| Nov 11, 2025 | 14,380.00 | 14,480.00 | 13,800.00 | 14,050.00 | 14,050.00 | -2.29% | 83,430 |
| Nov 10, 2025 | 13,920.00 | 14,450.00 | 13,900.00 | 14,380.00 | 14,380.00 | 3.30% | 106,167 |
| Nov 7, 2025 | 13,750.00 | 14,000.00 | 13,650.00 | 13,920.00 | 13,920.00 | 0.80% | 85,338 |
| Nov 6, 2025 | 13,840.00 | 13,900.00 | 13,500.00 | 13,810.00 | 13,810.00 | 0.07% | 109,457 |
| Nov 5, 2025 | 13,890.00 | 13,890.00 | 13,410.00 | 13,800.00 | 13,800.00 | -0.79% | 82,304 |
| Nov 4, 2025 | 14,350.00 | 14,350.00 | 13,790.00 | 13,910.00 | 13,910.00 | -2.18% | 73,486 |
| Nov 3, 2025 | 13,850.00 | 14,330.00 | 13,800.00 | 14,220.00 | 14,220.00 | 2.52% | 90,064 |
| Oct 31, 2025 | 13,700.00 | 13,930.00 | 13,520.00 | 13,870.00 | 13,870.00 | 1.61% | 60,453 |
| Oct 30, 2025 | 13,470.00 | 13,720.00 | 13,460.00 | 13,650.00 | 13,650.00 | 1.34% | 78,088 |
| Oct 29, 2025 | 13,670.00 | 13,690.00 | 13,370.00 | 13,470.00 | 13,470.00 | -1.46% | 35,150 |
| Oct 28, 2025 | 13,420.00 | 13,670.00 | 13,210.00 | 13,670.00 | 13,670.00 | 2.17% | 57,985 |
| Oct 27, 2025 | 13,270.00 | 13,440.00 | 13,240.00 | 13,380.00 | 13,380.00 | 0.75% | 47,565 |
| Oct 24, 2025 | 13,360.00 | 13,410.00 | 13,100.00 | 13,280.00 | 13,280.00 | -0.15% | 44,067 |
| Oct 23, 2025 | 13,390.00 | 13,390.00 | 13,240.00 | 13,300.00 | 13,300.00 | -0.30% | 21,654 |
| Oct 22, 2025 | 13,270.00 | 13,340.00 | 13,100.00 | 13,340.00 | 13,340.00 | 0.53% | 31,812 |
| Oct 21, 2025 | 13,550.00 | 13,550.00 | 13,050.00 | 13,270.00 | 13,270.00 | -2.07% | 74,478 |
| Oct 20, 2025 | 13,350.00 | 13,590.00 | 13,260.00 | 13,550.00 | 13,550.00 | 1.50% | 55,910 |
| Oct 17, 2025 | 13,440.00 | 13,450.00 | 13,155.00 | 13,350.00 | 13,350.00 | -0.67% | 62,589 |
| Oct 16, 2025 | 13,380.00 | 13,490.00 | 13,260.00 | 13,440.00 | 13,440.00 | 0.45% | 45,574 |
| Oct 15, 2025 | 13,120.00 | 13,380.00 | 13,080.00 | 13,380.00 | 13,380.00 | 2.14% | 44,863 |
| Oct 14, 2025 | 13,170.00 | 13,170.00 | 12,890.00 | 13,100.00 | 13,100.00 | -0.61% | 54,334 |
| Oct 13, 2025 | 13,280.00 | 13,300.00 | 12,890.00 | 13,180.00 | 13,180.00 | -1.57% | 86,122 |
| Oct 10, 2025 | 13,770.00 | 13,930.00 | 13,260.00 | 13,390.00 | 13,390.00 | -2.76% | 51,445 |
| Oct 2, 2025 | 13,540.00 | 13,930.00 | 13,440.00 | 13,770.00 | 13,770.00 | 2.23% | 85,067 |
| Oct 1, 2025 | 13,730.00 | 13,740.00 | 13,380.00 | 13,470.00 | 13,470.00 | -1.97% | 41,394 |
| Sep 30, 2025 | 13,830.00 | 13,840.00 | 13,530.00 | 13,740.00 | 13,740.00 | -0.65% | 30,903 |
| Sep 29, 2025 | 13,450.00 | 13,830.00 | 13,450.00 | 13,830.00 | 13,830.00 | 2.90% | 50,852 |
| Sep 26, 2025 | 13,400.00 | 13,470.00 | 13,270.00 | 13,440.00 | 13,440.00 | 0.37% | 48,132 |
| Sep 25, 2025 | 13,400.00 | 13,400.00 | 13,180.00 | 13,390.00 | 13,390.00 | 0.07% | 30,069 |
| Sep 24, 2025 | 13,700.00 | 13,720.00 | 13,270.00 | 13,380.00 | 13,380.00 | -2.48% | 48,124 |
| Sep 23, 2025 | 13,960.00 | 14,130.00 | 13,530.00 | 13,720.00 | 13,720.00 | -1.29% | 64,569 |
| Sep 22, 2025 | 13,730.00 | 14,010.00 | 13,660.00 | 13,900.00 | 13,900.00 | 1.68% | 42,695 |
| Sep 19, 2025 | 14,240.00 | 14,240.00 | 13,670.00 | 13,670.00 | 13,670.00 | -4.07% | 99,473 |
| Sep 18, 2025 | 14,160.00 | 14,250.00 | 14,050.00 | 14,250.00 | 14,250.00 | 0.64% | 31,175 |
| Sep 17, 2025 | 14,200.00 | 14,390.00 | 13,910.00 | 14,160.00 | 14,160.00 | -0.21% | 42,292 |
| Sep 16, 2025 | 14,350.00 | 14,350.00 | 14,060.00 | 14,190.00 | 14,190.00 | -1.11% | 43,819 |
| Sep 15, 2025 | 14,050.00 | 14,390.00 | 14,010.00 | 14,350.00 | 14,350.00 | 2.14% | 64,455 |
| Sep 12, 2025 | 14,000.00 | 14,120.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1.08% | 52,169 |
| Sep 11, 2025 | 13,890.00 | 14,170.00 | 13,730.00 | 13,900.00 | 13,900.00 | 0.14% | 67,199 |
| Sep 10, 2025 | 13,900.00 | 13,910.00 | 13,730.00 | 13,880.00 | 13,880.00 | -0.22% | 23,259 |
| Sep 9, 2025 | 13,800.00 | 13,950.00 | 13,630.00 | 13,910.00 | 13,910.00 | 0.58% | 38,219 |
| Sep 8, 2025 | 13,750.00 | 14,300.00 | 13,730.00 | 13,830.00 | 13,830.00 | 3.13% | 63,793 |
| Sep 5, 2025 | 13,380.00 | 13,430.00 | 13,270.00 | 13,410.00 | 13,410.00 | 0.30% | 33,420 |
| Sep 4, 2025 | 13,100.00 | 13,380.00 | 12,970.00 | 13,370.00 | 13,370.00 | 2.30% | 33,456 |
| Sep 3, 2025 | 13,070.00 | 13,090.00 | 12,880.00 | 13,070.00 | 13,070.00 | - | 27,487 |
| Sep 2, 2025 | 13,390.00 | 13,390.00 | 12,930.00 | 13,070.00 | 13,070.00 | -2.46% | 55,646 |
| Sep 1, 2025 | 13,640.00 | 13,640.00 | 13,130.00 | 13,400.00 | 13,400.00 | -1.76% | 24,065 |
| Aug 29, 2025 | 13,400.00 | 13,680.00 | 13,300.00 | 13,640.00 | 13,640.00 | 1.79% | 73,766 |
| Aug 28, 2025 | 13,060.00 | 13,430.00 | 13,050.00 | 13,400.00 | 13,400.00 | 2.60% | 62,914 |
| Aug 27, 2025 | 13,070.00 | 13,100.00 | 12,890.00 | 13,060.00 | 13,060.00 | 0.08% | 36,496 |
| Aug 26, 2025 | 13,000.00 | 13,070.00 | 12,900.00 | 13,050.00 | 13,050.00 | 0.46% | 48,531 |
| Aug 25, 2025 | 12,760.00 | 12,990.00 | 12,760.00 | 12,990.00 | 12,990.00 | 1.96% | 68,071 |
| Aug 22, 2025 | 13,000.00 | 13,020.00 | 12,690.00 | 12,740.00 | 12,740.00 | -1.77% | 78,697 |
| Aug 21, 2025 | 12,800.00 | 13,010.00 | 12,730.00 | 12,970.00 | 12,970.00 | 1.41% | 41,256 |
| Aug 20, 2025 | 12,820.00 | 12,820.00 | 12,460.00 | 12,790.00 | 12,790.00 | -0.23% | 55,924 |
| Aug 19, 2025 | 12,860.00 | 12,860.00 | 12,600.00 | 12,820.00 | 12,820.00 | -0.31% | 50,862 |
| Aug 18, 2025 | 13,100.00 | 13,100.00 | 12,700.00 | 12,860.00 | 12,860.00 | -1.68% | 33,352 |
| Aug 14, 2025 | 13,110.00 | 13,140.00 | 12,880.00 | 13,080.00 | 13,080.00 | -0.46% | 34,844 |
| Aug 13, 2025 | 12,980.00 | 13,140.00 | 12,860.00 | 13,140.00 | 13,140.00 | 1.86% | 34,527 |
| Aug 12, 2025 | 12,660.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,900.00 | 1.90% | 39,104 |
| Aug 11, 2025 | 12,820.00 | 12,840.00 | 12,490.00 | 12,660.00 | 12,660.00 | -1.40% | 53,306 |
| Aug 8, 2025 | 12,900.00 | 12,930.00 | 12,710.00 | 12,840.00 | 12,840.00 | -0.39% | 30,571 |
| Aug 7, 2025 | 13,000.00 | 13,020.00 | 12,660.00 | 12,890.00 | 12,890.00 | -0.46% | 49,303 |
| Aug 6, 2025 | 13,020.00 | 13,040.00 | 12,890.00 | 12,950.00 | 12,950.00 | -0.38% | 36,625 |
| Aug 5, 2025 | 12,900.00 | 13,140.00 | 12,870.00 | 13,000.00 | 13,000.00 | 0.93% | 36,321 |
| Aug 4, 2025 | 12,870.00 | 12,930.00 | 12,630.00 | 12,880.00 | 12,880.00 | - | 37,739 |
| Aug 1, 2025 | 13,310.00 | 13,330.00 | 12,690.00 | 12,880.00 | 12,880.00 | -3.16% | 69,059 |
| Jul 31, 2025 | 13,440.00 | 13,440.00 | 13,185.00 | 13,300.00 | 13,300.00 | -0.52% | 39,183 |
| Jul 30, 2025 | 13,490.00 | 13,490.00 | 13,180.00 | 13,370.00 | 13,370.00 | -0.89% | 74,073 |
| Jul 29, 2025 | 13,470.00 | 13,500.00 | 13,270.00 | 13,490.00 | 13,490.00 | 0.15% | 41,939 |
| Jul 28, 2025 | 14,050.00 | 14,050.00 | 13,440.00 | 13,470.00 | 13,470.00 | -4.06% | 72,118 |
| Jul 25, 2025 | 13,640.00 | 14,040.00 | 13,610.00 | 14,040.00 | 14,040.00 | 2.93% | 66,362 |
| Jul 24, 2025 | 13,950.00 | 14,040.00 | 13,480.00 | 13,640.00 | 13,640.00 | -2.08% | 87,193 |
| Jul 23, 2025 | 13,680.00 | 13,950.00 | 13,570.00 | 13,930.00 | 13,930.00 | 1.83% | 101,257 |
| Jul 22, 2025 | 13,640.00 | 13,760.00 | 13,430.00 | 13,680.00 | 13,680.00 | 0.37% | 55,222 |
| Jul 21, 2025 | 13,680.00 | 13,830.00 | 13,450.00 | 13,630.00 | 13,630.00 | -1.23% | 46,767 |
| Jul 18, 2025 | 14,260.00 | 14,260.00 | 13,630.00 | 13,800.00 | 13,800.00 | -2.95% | 61,523 |
| Jul 17, 2025 | 14,150.00 | 14,280.00 | 13,910.00 | 14,220.00 | 14,220.00 | 0.85% | 60,778 |
| Jul 16, 2025 | 14,190.00 | 14,200.00 | 13,860.00 | 14,100.00 | 14,100.00 | -0.63% | 63,880 |
| Jul 15, 2025 | 14,200.00 | 14,200.00 | 13,890.00 | 14,190.00 | 14,190.00 | -0.14% | 67,590 |
| Jul 14, 2025 | 13,890.00 | 14,350.00 | 13,700.00 | 14,210.00 | 14,210.00 | 2.30% | 122,551 |
| Jul 11, 2025 | 13,930.00 | 13,950.00 | 13,690.00 | 13,890.00 | 13,890.00 | -0.29% | 40,058 |