Nice D&B Co., Ltd. (KOSDAQ:130580)
South Korea
· Delayed Price · Currency is KRW 6,000.00
-90.00 (-1.48%)
At close: Dec 5, 2025
Nice D&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,090.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | -1.48% | 6,958 |
| Dec 4, 2025 | 6,050.00 | 6,100.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.66% | 3,024 |
| Dec 3, 2025 | 6,020.00 | 6,070.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.50% | 15,566 |
| Dec 2, 2025 | 5,860.00 | 6,030.00 | 5,860.00 | 6,020.00 | 6,020.00 | 2.73% | 8,963 |
| Dec 1, 2025 | 5,900.00 | 5,900.00 | 5,830.00 | 5,860.00 | 5,860.00 | 0.34% | 5,908 |
| Nov 28, 2025 | 5,880.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,840.00 | 0.34% | 7,526 |
| Nov 27, 2025 | 5,880.00 | 5,900.00 | 5,810.00 | 5,820.00 | 5,820.00 | -1.02% | 19,285 |
| Nov 26, 2025 | 5,840.00 | 5,880.00 | 5,760.00 | 5,880.00 | 5,880.00 | 0.68% | 21,421 |
| Nov 25, 2025 | 5,800.00 | 5,840.00 | 5,740.00 | 5,840.00 | 5,840.00 | 0.69% | 9,036 |
| Nov 24, 2025 | 5,770.00 | 5,880.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.52% | 14,516 |
| Nov 21, 2025 | 5,740.00 | 6,310.00 | 5,690.00 | 5,770.00 | 5,770.00 | -0.17% | 75,049 |
| Nov 20, 2025 | 5,650.00 | 5,810.00 | 5,630.00 | 5,780.00 | 5,780.00 | 2.30% | 6,250 |
| Nov 19, 2025 | 5,620.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | 1.25% | 3,857 |
| Nov 18, 2025 | 5,700.00 | 5,800.00 | 5,570.00 | 5,580.00 | 5,580.00 | -2.11% | 8,919 |
| Nov 17, 2025 | 5,790.00 | 5,810.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.55% | 5,532 |
| Nov 14, 2025 | 5,790.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,790.00 | - | 9,321 |
| Nov 13, 2025 | 5,770.00 | 5,800.00 | 5,770.00 | 5,790.00 | 5,790.00 | 0.35% | 5,039 |
| Nov 12, 2025 | 5,680.00 | 5,770.00 | 5,680.00 | 5,770.00 | 5,770.00 | 1.58% | 8,302 |
| Nov 11, 2025 | 5,640.00 | 5,700.00 | 5,610.00 | 5,680.00 | 5,680.00 | 0.71% | 5,968 |
| Nov 10, 2025 | 5,510.00 | 5,690.00 | 5,450.00 | 5,640.00 | 5,640.00 | 2.36% | 30,364 |
| Nov 7, 2025 | 5,520.00 | 5,610.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.18% | 11,232 |
| Nov 6, 2025 | 5,440.00 | 5,520.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2.79% | 8,188 |
| Nov 5, 2025 | 5,420.00 | 5,420.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.74% | 5,275 |
| Nov 4, 2025 | 5,390.00 | 5,520.00 | 5,380.00 | 5,410.00 | 5,410.00 | 0.37% | 6,734 |
| Nov 3, 2025 | 5,710.00 | 5,710.00 | 5,370.00 | 5,390.00 | 5,390.00 | -2.53% | 15,722 |
| Oct 31, 2025 | 5,540.00 | 5,580.00 | 5,470.00 | 5,530.00 | 5,530.00 | -0.18% | 6,333 |
| Oct 30, 2025 | 5,570.00 | 5,580.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.54% | 6,062 |
| Oct 29, 2025 | 5,610.00 | 5,620.00 | 5,550.00 | 5,570.00 | 5,570.00 | - | 8,951 |
| Oct 28, 2025 | 5,560.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,570.00 | -0.89% | 3,725 |
| Oct 27, 2025 | 5,640.00 | 5,640.00 | 5,540.00 | 5,620.00 | 5,620.00 | -0.35% | 5,111 |
| Oct 24, 2025 | 5,680.00 | 5,680.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.18% | 6,649 |
| Oct 23, 2025 | 5,620.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.36% | 4,059 |
| Oct 22, 2025 | 5,640.00 | 5,650.00 | 5,600.00 | 5,610.00 | 5,610.00 | -0.36% | 5,354 |
| Oct 21, 2025 | 5,640.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.18% | 8,649 |
| Oct 20, 2025 | 5,520.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,620.00 | 1.81% | 8,844 |
| Oct 17, 2025 | 5,650.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.60% | 7,279 |
| Oct 16, 2025 | 5,560.00 | 5,620.00 | 5,510.00 | 5,610.00 | 5,610.00 | 0.90% | 5,603 |
| Oct 15, 2025 | 5,430.00 | 5,640.00 | 5,430.00 | 5,560.00 | 5,560.00 | 2.58% | 4,734 |
| Oct 14, 2025 | 5,490.00 | 5,490.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.55% | 8,537 |
| Oct 13, 2025 | 5,550.00 | 5,550.00 | 5,410.00 | 5,450.00 | 5,450.00 | -1.80% | 5,160 |
| Oct 10, 2025 | 5,710.00 | 5,770.00 | 5,500.00 | 5,550.00 | 5,550.00 | -3.65% | 16,961 |
| Oct 2, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,760.00 | 5,760.00 | 2.86% | 21,189 |
| Oct 1, 2025 | 5,690.00 | 5,720.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.41% | 15,688 |
| Sep 30, 2025 | 5,810.00 | 5,810.00 | 5,620.00 | 5,680.00 | 5,680.00 | -1.73% | 30,236 |
| Sep 29, 2025 | 5,790.00 | 5,840.00 | 5,750.00 | 5,780.00 | 5,780.00 | -0.17% | 13,051 |
| Sep 26, 2025 | 5,920.00 | 5,920.00 | 5,700.00 | 5,790.00 | 5,790.00 | -2.20% | 15,826 |
| Sep 25, 2025 | 5,780.00 | 5,920.00 | 5,750.00 | 5,920.00 | 5,920.00 | 2.07% | 10,649 |
| Sep 24, 2025 | 5,780.00 | 5,810.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.17% | 7,819 |
| Sep 23, 2025 | 5,740.00 | 5,800.00 | 5,720.00 | 5,790.00 | 5,790.00 | 0.87% | 9,564 |
| Sep 22, 2025 | 5,860.00 | 5,860.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.52% | 12,098 |