NIBEC Co., Ltd. (KOSDAQ:138610)
South Korea
· Delayed Price · Currency is KRW 40,150
-1,850 (-4.40%)
At close: Dec 5, 2025
NIBEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41,800.00 | 42,050.00 | 39,450.00 | 40,150.00 | 40,150.00 | -4.40% | 166,511 |
| Dec 4, 2025 | 39,550.00 | 42,450.00 | 39,150.00 | 42,000.00 | 42,000.00 | 6.19% | 282,920 |
| Dec 3, 2025 | 42,900.00 | 43,050.00 | 38,500.00 | 39,550.00 | 39,550.00 | -7.70% | 371,380 |
| Dec 2, 2025 | 41,700.00 | 43,350.00 | 41,050.00 | 42,850.00 | 42,850.00 | 4.26% | 209,523 |
| Dec 1, 2025 | 40,350.00 | 41,250.00 | 39,400.00 | 41,100.00 | 41,100.00 | 5.25% | 188,707 |
| Nov 28, 2025 | 38,150.00 | 39,900.00 | 37,850.00 | 39,050.00 | 39,050.00 | 2.49% | 121,931 |
| Nov 27, 2025 | 37,100.00 | 38,950.00 | 36,700.00 | 38,100.00 | 38,100.00 | 4.24% | 154,765 |
| Nov 26, 2025 | 35,650.00 | 37,350.00 | 35,650.00 | 36,550.00 | 36,550.00 | 3.39% | 125,606 |
| Nov 25, 2025 | 36,100.00 | 37,250.00 | 34,850.00 | 35,350.00 | 35,350.00 | -1.12% | 110,452 |
| Nov 24, 2025 | 37,300.00 | 37,350.00 | 35,000.00 | 35,750.00 | 35,750.00 | -3.64% | 126,584 |
| Nov 21, 2025 | 37,050.00 | 37,950.00 | 36,650.00 | 37,100.00 | 37,100.00 | -4.63% | 73,566 |
| Nov 20, 2025 | 37,150.00 | 39,550.00 | 36,900.00 | 38,900.00 | 38,900.00 | 4.71% | 144,122 |
| Nov 19, 2025 | 39,100.00 | 39,200.00 | 36,650.00 | 37,150.00 | 37,150.00 | -6.31% | 177,229 |
| Nov 18, 2025 | 40,100.00 | 40,950.00 | 38,850.00 | 39,650.00 | 39,650.00 | 0.76% | 190,225 |
| Nov 17, 2025 | 39,850.00 | 41,100.00 | 38,950.00 | 39,350.00 | 39,350.00 | -0.88% | 150,735 |
| Nov 14, 2025 | 38,150.00 | 41,000.00 | 38,150.00 | 39,700.00 | 39,700.00 | 1.02% | 228,802 |
| Nov 13, 2025 | 38,200.00 | 42,400.00 | 37,200.00 | 39,300.00 | 39,300.00 | 4.24% | 572,835 |
| Nov 12, 2025 | 36,500.00 | 38,250.00 | 35,500.00 | 37,700.00 | 37,700.00 | 5.60% | 225,043 |
| Nov 11, 2025 | 37,500.00 | 37,500.00 | 35,300.00 | 35,700.00 | 35,700.00 | -4.42% | 224,553 |
| Nov 10, 2025 | 38,400.00 | 39,250.00 | 36,550.00 | 37,350.00 | 37,350.00 | -3.86% | 219,216 |
| Nov 7, 2025 | 39,350.00 | 40,500.00 | 38,350.00 | 38,850.00 | 38,850.00 | -5.24% | 155,492 |
| Nov 6, 2025 | 41,800.00 | 43,900.00 | 40,400.00 | 41,000.00 | 41,000.00 | -0.49% | 241,948 |
| Nov 5, 2025 | 44,150.00 | 45,200.00 | 40,450.00 | 41,200.00 | 41,200.00 | -1.90% | 448,794 |
| Nov 4, 2025 | 40,900.00 | 42,550.00 | 40,250.00 | 42,000.00 | 42,000.00 | 3.19% | 289,949 |
| Nov 3, 2025 | 40,550.00 | 41,100.00 | 39,050.00 | 40,700.00 | 40,700.00 | 0.87% | 203,177 |
| Oct 31, 2025 | 39,200.00 | 41,150.00 | 38,450.00 | 40,350.00 | 40,350.00 | 3.86% | 262,194 |
| Oct 30, 2025 | 39,300.00 | 39,700.00 | 37,500.00 | 38,850.00 | 38,850.00 | -1.15% | 175,510 |
| Oct 29, 2025 | 40,150.00 | 40,150.00 | 38,500.00 | 39,300.00 | 39,300.00 | -1.87% | 172,712 |
| Oct 28, 2025 | 42,350.00 | 42,900.00 | 39,650.00 | 40,050.00 | 40,050.00 | -3.96% | 244,411 |
| Oct 27, 2025 | 37,850.00 | 42,700.00 | 37,850.00 | 41,700.00 | 41,700.00 | 10.17% | 420,220 |
| Oct 24, 2025 | 39,400.00 | 40,000.00 | 37,250.00 | 37,850.00 | 37,850.00 | -5.02% | 199,092 |
| Oct 23, 2025 | 39,100.00 | 40,800.00 | 38,450.00 | 39,850.00 | 39,850.00 | 0.89% | 261,683 |
| Oct 22, 2025 | 41,750.00 | 42,800.00 | 38,100.00 | 39,500.00 | 39,500.00 | -4.70% | 528,477 |
| Oct 21, 2025 | 38,000.00 | 42,500.00 | 37,050.00 | 41,450.00 | 41,450.00 | 12.64% | 644,276 |
| Oct 20, 2025 | 38,500.00 | 40,850.00 | 36,450.00 | 36,800.00 | 36,800.00 | -5.76% | 416,495 |
| Oct 17, 2025 | 44,000.00 | 44,750.00 | 38,600.00 | 39,050.00 | 39,050.00 | -14.74% | 538,147 |
| Oct 16, 2025 | 41,350.00 | 48,200.00 | 40,300.00 | 45,800.00 | 45,800.00 | 10.76% | 1,038,178 |
| Oct 15, 2025 | 41,750.00 | 42,400.00 | 40,750.00 | 41,350.00 | 41,350.00 | -1.55% | 209,926 |
| Oct 14, 2025 | 40,350.00 | 44,500.00 | 39,450.00 | 42,000.00 | 42,000.00 | 4.74% | 922,459 |
| Oct 13, 2025 | 42,000.00 | 42,700.00 | 40,000.00 | 40,100.00 | 40,100.00 | -5.54% | 339,990 |
| Oct 10, 2025 | 36,500.00 | 44,350.00 | 34,700.00 | 42,450.00 | 42,450.00 | 18.74% | 1,393,574 |
| Oct 2, 2025 | 34,400.00 | 37,400.00 | 33,450.00 | 35,750.00 | 35,750.00 | 2.58% | 694,061 |
| Oct 1, 2025 | 31,600.00 | 35,900.00 | 30,550.00 | 34,850.00 | 34,850.00 | 10.28% | 896,479 |
| Sep 30, 2025 | 32,400.00 | 32,750.00 | 31,450.00 | 31,600.00 | 31,600.00 | -4.39% | 235,542 |
| Sep 29, 2025 | 30,800.00 | 33,850.00 | 30,100.00 | 33,050.00 | 33,050.00 | 5.76% | 825,673 |
| Sep 26, 2025 | 30,000.00 | 33,350.00 | 28,450.00 | 31,250.00 | 31,250.00 | 15.10% | 2,150,990 |
| Sep 25, 2025 | 24,400.00 | 27,450.00 | 24,400.00 | 27,150.00 | 27,150.00 | 9.92% | 417,374 |
| Sep 24, 2025 | 25,950.00 | 26,200.00 | 23,750.00 | 24,700.00 | 24,700.00 | -3.89% | 97,321 |
| Sep 23, 2025 | 26,100.00 | 26,450.00 | 25,500.00 | 25,700.00 | 25,700.00 | -0.58% | 65,817 |
| Sep 22, 2025 | 25,900.00 | 25,950.00 | 25,300.00 | 25,850.00 | 25,850.00 | -0.19% | 62,862 |