NICE Holdings Co., Ltd. (KRX:034310)
South Korea
· Delayed Price · Currency is KRW 14,500
+680 (4.92%)
Apr 29, 2026, 11:10 AM KST
NICE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,770.00 | 13,840.00 | 13,750.00 | 13,820.00 | 13,820.00 | 0.22% | 19,928 |
| Apr 27, 2026 | 13,760.00 | 13,820.00 | 13,720.00 | 13,790.00 | 13,790.00 | 0.29% | 19,711 |
| Apr 24, 2026 | 13,550.00 | 13,750.00 | 13,500.00 | 13,750.00 | 13,750.00 | 1.48% | 38,183 |
| Apr 23, 2026 | 13,530.00 | 13,560.00 | 13,370.00 | 13,550.00 | 13,550.00 | 0.22% | 23,215 |
| Apr 22, 2026 | 13,720.00 | 13,800.00 | 13,420.00 | 13,520.00 | 13,520.00 | -1.46% | 26,726 |
| Apr 21, 2026 | 13,690.00 | 13,820.00 | 13,590.00 | 13,720.00 | 13,720.00 | 0.66% | 82,504 |
| Apr 20, 2026 | 13,570.00 | 13,670.00 | 13,510.00 | 13,630.00 | 13,630.00 | -0.29% | 21,471 |
| Apr 17, 2026 | 13,630.00 | 13,790.00 | 13,500.00 | 13,670.00 | 13,670.00 | 0.59% | 25,701 |
| Apr 16, 2026 | 13,770.00 | 13,780.00 | 13,410.00 | 13,590.00 | 13,590.00 | 0.67% | 44,670 |
| Apr 15, 2026 | 13,600.00 | 13,620.00 | 13,340.00 | 13,500.00 | 13,500.00 | -0.44% | 44,218 |
| Apr 14, 2026 | 13,500.00 | 13,610.00 | 13,410.00 | 13,560.00 | 13,560.00 | 0.44% | 14,159 |
| Apr 13, 2026 | 13,300.00 | 13,500.00 | 13,140.00 | 13,500.00 | 13,500.00 | 1.12% | 33,897 |
| Apr 10, 2026 | 13,490.00 | 13,580.00 | 13,330.00 | 13,350.00 | 13,350.00 | -1.04% | 23,351 |
| Apr 9, 2026 | 13,560.00 | 13,580.00 | 13,320.00 | 13,490.00 | 13,490.00 | -0.95% | 29,684 |
| Apr 8, 2026 | 13,400.00 | 13,620.00 | 13,390.00 | 13,620.00 | 13,620.00 | 2.48% | 55,845 |
| Apr 7, 2026 | 13,350.00 | 13,400.00 | 13,160.00 | 13,290.00 | 13,290.00 | -0.67% | 39,853 |
| Apr 6, 2026 | 13,240.00 | 13,380.00 | 13,000.00 | 13,380.00 | 13,380.00 | 0.75% | 68,486 |
| Apr 3, 2026 | 13,100.00 | 13,430.00 | 13,090.00 | 13,280.00 | 13,280.00 | 2.00% | 40,113 |
| Apr 2, 2026 | 13,250.00 | 13,300.00 | 12,860.00 | 13,020.00 | 13,020.00 | -0.84% | 48,710 |
| Apr 1, 2026 | 13,200.00 | 13,450.00 | 12,990.00 | 13,130.00 | 13,130.00 | 0.69% | 30,158 |
| Mar 31, 2026 | 13,280.00 | 13,280.00 | 12,930.00 | 13,040.00 | 13,040.00 | -1.66% | 42,842 |
| Mar 30, 2026 | 13,410.00 | 13,530.00 | 13,220.00 | 13,260.00 | 13,260.00 | -5.82% | 45,090 |
| Mar 27, 2026 | 13,710.00 | 14,080.00 | 13,580.00 | 14,080.00 | 13,520.00 | 1.51% | 59,089 |
| Mar 26, 2026 | 14,140.00 | 14,140.00 | 13,710.00 | 13,870.00 | 13,318.35 | -2.12% | 44,310 |
| Mar 25, 2026 | 14,230.00 | 14,290.00 | 14,060.00 | 14,170.00 | 13,606.42 | -0.35% | 46,751 |
| Mar 24, 2026 | 14,300.00 | 14,370.00 | 14,030.00 | 14,220.00 | 13,654.43 | 0.21% | 56,404 |
| Mar 23, 2026 | 14,450.00 | 14,490.00 | 14,000.00 | 14,190.00 | 13,625.63 | -2.54% | 59,884 |
| Mar 20, 2026 | 14,400.00 | 14,560.00 | 14,240.00 | 14,560.00 | 13,980.91 | 0.62% | 71,302 |
| Mar 19, 2026 | 14,450.00 | 14,500.00 | 14,310.00 | 14,470.00 | 13,894.49 | -0.75% | 32,410 |
| Mar 18, 2026 | 14,500.00 | 14,640.00 | 14,330.00 | 14,580.00 | 14,000.11 | 0.55% | 49,365 |
| Mar 17, 2026 | 14,270.00 | 14,540.00 | 14,170.00 | 14,500.00 | 13,923.30 | 1.47% | 54,064 |
| Mar 16, 2026 | 14,010.00 | 14,290.00 | 13,940.00 | 14,290.00 | 13,721.65 | 2.00% | 50,433 |
| Mar 13, 2026 | 13,900.00 | 14,080.00 | 13,750.00 | 14,010.00 | 13,452.78 | 0.07% | 35,437 |
| Mar 12, 2026 | 13,950.00 | 14,080.00 | 13,670.00 | 14,000.00 | 13,443.18 | 0.36% | 54,097 |
| Mar 11, 2026 | 13,450.00 | 13,970.00 | 13,400.00 | 13,950.00 | 13,395.17 | 4.10% | 61,991 |
| Mar 10, 2026 | 13,360.00 | 13,420.00 | 13,190.00 | 13,400.00 | 12,867.05 | 2.13% | 39,228 |
| Mar 9, 2026 | 13,240.00 | 13,250.00 | 12,940.00 | 13,120.00 | 12,598.18 | -2.60% | 36,183 |
| Mar 6, 2026 | 13,880.00 | 13,940.00 | 13,350.00 | 13,470.00 | 12,934.26 | -2.95% | 71,042 |
| Mar 5, 2026 | 13,700.00 | 13,880.00 | 13,300.00 | 13,880.00 | 13,327.95 | 4.99% | 120,935 |
| Mar 4, 2026 | 14,250.00 | 14,410.00 | 13,180.00 | 13,220.00 | 12,694.20 | -8.58% | 97,946 |
| Mar 3, 2026 | 14,830.00 | 14,940.00 | 14,300.00 | 14,460.00 | 13,884.89 | -3.54% | 60,532 |
| Feb 27, 2026 | 15,150.00 | 15,150.00 | 14,640.00 | 14,990.00 | 14,393.81 | -1.38% | 69,591 |
| Feb 26, 2026 | 15,310.00 | 15,350.00 | 14,910.00 | 15,200.00 | 14,595.45 | -0.52% | 39,383 |
| Feb 25, 2026 | 15,300.00 | 15,350.00 | 15,020.00 | 15,280.00 | 14,672.27 | 0.33% | 63,302 |
| Feb 24, 2026 | 15,430.00 | 15,430.00 | 14,810.00 | 15,230.00 | 14,624.26 | -1.30% | 54,283 |
| Feb 23, 2026 | 14,960.00 | 15,430.00 | 14,835.00 | 15,430.00 | 14,816.31 | 3.56% | 125,734 |
| Feb 20, 2026 | 14,970.00 | 15,070.00 | 14,690.00 | 14,900.00 | 14,307.39 | -0.47% | 61,461 |
| Feb 19, 2026 | 14,940.00 | 14,970.00 | 14,750.00 | 14,970.00 | 14,374.60 | 1.42% | 44,532 |
| Feb 13, 2026 | 14,250.00 | 15,060.00 | 14,180.00 | 14,760.00 | 14,172.95 | 3.36% | 211,079 |
| Feb 12, 2026 | 13,960.00 | 14,280.00 | 13,960.00 | 14,280.00 | 13,712.05 | 2.37% | 45,786 |
| Feb 11, 2026 | 13,750.00 | 13,990.00 | 13,660.00 | 13,950.00 | 13,395.17 | 1.16% | 27,986 |
| Feb 10, 2026 | 13,640.00 | 13,800.00 | 13,510.00 | 13,790.00 | 13,241.53 | 1.10% | 44,380 |
| Feb 9, 2026 | 13,730.00 | 13,740.00 | 13,520.00 | 13,640.00 | 13,097.50 | -0.66% | 48,921 |
| Feb 6, 2026 | 13,710.00 | 13,730.00 | 13,170.00 | 13,730.00 | 13,183.92 | - | 62,969 |
| Feb 5, 2026 | 13,670.00 | 13,730.00 | 13,500.00 | 13,730.00 | 13,183.92 | 0.22% | 57,106 |
| Feb 4, 2026 | 13,640.00 | 13,710.00 | 13,450.00 | 13,700.00 | 13,155.11 | 0.37% | 58,216 |
| Feb 3, 2026 | 13,640.00 | 13,750.00 | 13,440.00 | 13,650.00 | 13,107.10 | 0.44% | 39,518 |
| Feb 2, 2026 | 13,810.00 | 13,890.00 | 13,200.00 | 13,590.00 | 13,049.49 | -2.44% | 108,031 |
| Jan 30, 2026 | 13,750.00 | 13,950.00 | 13,630.00 | 13,930.00 | 13,375.97 | 1.09% | 93,748 |
| Jan 29, 2026 | 13,270.00 | 13,790.00 | 13,130.00 | 13,780.00 | 13,231.93 | 3.84% | 130,491 |
| Jan 28, 2026 | 13,280.00 | 13,340.00 | 13,140.00 | 13,270.00 | 12,742.22 | -0.08% | 40,451 |
| Jan 27, 2026 | 13,330.00 | 13,380.00 | 13,150.00 | 13,280.00 | 12,751.82 | -0.38% | 60,963 |
| Jan 26, 2026 | 13,350.00 | 13,430.00 | 13,220.00 | 13,330.00 | 12,799.83 | -0.07% | 76,584 |
| Jan 23, 2026 | 13,120.00 | 13,400.00 | 13,080.00 | 13,340.00 | 12,809.43 | 2.14% | 74,097 |
| Jan 22, 2026 | 13,010.00 | 13,110.00 | 12,820.00 | 13,060.00 | 12,540.57 | 0.85% | 59,250 |
| Jan 21, 2026 | 13,050.00 | 13,110.00 | 12,760.00 | 12,950.00 | 12,434.94 | -0.84% | 87,971 |
| Jan 20, 2026 | 12,830.00 | 13,170.00 | 12,750.00 | 13,060.00 | 12,540.57 | 2.92% | 90,284 |
| Jan 19, 2026 | 12,710.00 | 12,760.00 | 12,560.00 | 12,690.00 | 12,185.28 | -0.08% | 32,430 |
| Jan 16, 2026 | 12,600.00 | 12,710.00 | 12,500.00 | 12,700.00 | 12,194.89 | 1.11% | 54,350 |
| Jan 15, 2026 | 12,790.00 | 12,800.00 | 12,390.00 | 12,560.00 | 12,060.45 | -1.49% | 80,442 |
| Jan 14, 2026 | 12,320.00 | 12,750.00 | 12,180.00 | 12,750.00 | 12,242.90 | 4.08% | 117,660 |
| Jan 13, 2026 | 12,730.00 | 12,830.00 | 12,250.00 | 12,250.00 | 11,762.78 | -2.39% | 61,744 |
| Jan 12, 2026 | 12,540.00 | 12,550.00 | 12,330.00 | 12,550.00 | 12,050.85 | 0.24% | 74,306 |
| Jan 9, 2026 | 12,810.00 | 12,890.00 | 12,480.00 | 12,520.00 | 12,022.05 | -1.73% | 57,097 |
| Jan 8, 2026 | 12,990.00 | 12,990.00 | 12,650.00 | 12,740.00 | 12,233.30 | -1.70% | 92,405 |
| Jan 7, 2026 | 13,000.00 | 13,000.00 | 12,760.00 | 12,960.00 | 12,444.55 | - | 68,678 |
| Jan 6, 2026 | 12,900.00 | 13,040.00 | 12,720.00 | 12,960.00 | 12,444.55 | 0.47% | 91,541 |
| Jan 5, 2026 | 12,760.00 | 12,930.00 | 12,590.00 | 12,900.00 | 12,386.93 | 1.26% | 97,924 |
| Jan 2, 2026 | 12,980.00 | 13,060.00 | 12,640.00 | 12,740.00 | 12,233.30 | -1.92% | 87,593 |
| Dec 30, 2025 | 13,080.00 | 13,110.00 | 12,650.00 | 12,990.00 | 12,473.35 | -0.76% | 170,544 |
| Dec 29, 2025 | 13,550.00 | 13,640.00 | 13,010.00 | 13,090.00 | 12,569.38 | -3.39% | 185,366 |
| Dec 26, 2025 | 13,960.00 | 13,960.00 | 13,540.00 | 13,550.00 | 13,011.08 | -2.66% | 102,967 |
| Dec 24, 2025 | 13,890.00 | 13,970.00 | 13,750.00 | 13,920.00 | 13,366.36 | 0.14% | 104,212 |
| Dec 23, 2025 | 13,650.00 | 13,900.00 | 13,530.00 | 13,900.00 | 13,347.16 | 1.31% | 69,249 |
| Dec 22, 2025 | 13,880.00 | 13,940.00 | 13,480.00 | 13,720.00 | 13,174.32 | 0.37% | 147,053 |
| Dec 19, 2025 | 14,200.00 | 14,260.00 | 13,670.00 | 13,670.00 | 13,126.31 | -3.53% | 140,963 |
| Dec 18, 2025 | 13,950.00 | 14,170.00 | 13,790.00 | 14,170.00 | 13,606.42 | 1.00% | 86,982 |
| Dec 17, 2025 | 14,090.00 | 14,180.00 | 13,790.00 | 14,030.00 | 13,471.99 | -0.28% | 84,951 |
| Dec 16, 2025 | 13,970.00 | 14,250.00 | 13,880.00 | 14,070.00 | 13,510.40 | 0.72% | 204,061 |
| Dec 15, 2025 | 13,640.00 | 14,010.00 | 13,510.00 | 13,970.00 | 13,414.38 | 2.57% | 106,539 |
| Dec 12, 2025 | 13,440.00 | 13,620.00 | 13,420.00 | 13,620.00 | 13,078.30 | 1.34% | 42,086 |
| Dec 11, 2025 | 13,330.00 | 13,480.00 | 13,230.00 | 13,440.00 | 12,905.45 | 0.90% | 88,724 |
| Dec 10, 2025 | 13,400.00 | 13,490.00 | 13,240.00 | 13,320.00 | 12,790.23 | -1.33% | 151,371 |
| Dec 9, 2025 | 13,570.00 | 13,580.00 | 13,320.00 | 13,500.00 | 12,963.07 | -0.66% | 65,758 |
| Dec 8, 2025 | 13,690.00 | 13,690.00 | 13,290.00 | 13,590.00 | 13,049.49 | -0.73% | 73,544 |
| Dec 5, 2025 | 13,620.00 | 13,750.00 | 13,320.00 | 13,690.00 | 13,145.51 | 0.81% | 106,053 |
| Dec 4, 2025 | 14,090.00 | 14,090.00 | 13,390.00 | 13,580.00 | 13,039.89 | -2.93% | 139,339 |
| Dec 3, 2025 | 13,640.00 | 14,060.00 | 13,570.00 | 13,990.00 | 13,433.58 | 2.34% | 121,874 |
| Dec 2, 2025 | 13,530.00 | 13,670.00 | 13,390.00 | 13,670.00 | 13,126.31 | 1.03% | 55,891 |
| Dec 1, 2025 | 13,530.00 | 13,650.00 | 13,340.00 | 13,530.00 | 12,991.88 | -0.15% | 76,810 |