NIBEC Co., Ltd. 138610
KRX · South Korea · Health Technology
KRW 15,980.00-330.00 (-2.02%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15,980.00 | -2.02% | KRW 16,280.00 | KRW 16,450.00 | KRW 15,840.00 | 30.68K |
| 2026-10-01 | KRW 16,310.00 | +3.89% | KRW 15,540.00 | KRW 16,310.00 | KRW 15,480.00 | 62.88K |
| 2026-09-30 | KRW 15,700.00 | +2.41% | KRW 15,490.00 | KRW 15,890.00 | KRW 15,250.00 | 35.56K |
| 2026-09-29 | KRW 15,330.00 | -0.84% | KRW 15,310.00 | KRW 15,410.00 |
| KRW 15,040.00 |
| 17.40K |
| 2026-09-28 | KRW 15,460.00 | +1.18% | KRW 15,530.00 | KRW 15,800.00 | KRW 15,100.00 | 42.96K |
| 2026-09-23 | KRW 15,280.00 | +0.59% | KRW 15,300.00 | KRW 15,510.00 | KRW 15,100.00 | 34.84K |
| 2026-09-22 | KRW 15,190.00 | +2.29% | KRW 15,340.00 | KRW 15,600.00 | KRW 15,130.00 | 90.16K |
| 2026-09-21 | KRW 14,850.00 | -0.20% | KRW 14,890.00 | KRW 15,080.00 | KRW 14,720.00 | 22.98K |
| 2026-09-18 | KRW 14,880.00 | +4.06% | KRW 15,330.00 | KRW 15,330.00 | KRW 14,880.00 | 93.96K |
| 2026-09-17 | KRW 14,300.00 | +1.27% | KRW 14,010.00 | KRW 14,490.00 | KRW 14,010.00 | 10.17K |
| 2026-09-16 | KRW 14,120.00 | -0.77% | KRW 14,130.00 | KRW 14,560.00 | KRW 13,940.00 | 16.34K |
| 2026-09-15 | KRW 14,230.00 | -0.63% | KRW 14,350.00 | KRW 14,550.00 | KRW 14,140.00 | 17.72K |
| 2026-09-14 | KRW 14,320.00 | -0.69% | KRW 14,350.00 | KRW 14,440.00 | KRW 14,030.00 | 27.28K |
| 2026-09-11 | KRW 14,420.00 | -0.76% | KRW 14,270.00 | KRW 14,550.00 | KRW 14,270.00 | 15.71K |
| 2026-09-10 | KRW 14,530.00 | -2.29% | KRW 14,650.00 | KRW 14,750.00 | KRW 14,280.00 | 28.89K |
| 2026-09-09 | KRW 14,870.00 | +0.54% | KRW 14,720.00 | KRW 15,020.00 | KRW 14,670.00 | 20.75K |
| 2026-09-08 | KRW 14,790.00 | -2.38% | KRW 15,160.00 | KRW 15,210.00 | KRW 14,770.00 | 37.18K |
| 2026-09-07 | KRW 15,150.00 | -0.07% | KRW 14,950.00 | KRW 15,330.00 | KRW 14,880.00 | 36.67K |
| 2026-09-04 | KRW 15,160.00 | +0.40% | KRW 15,090.00 | KRW 15,240.00 | KRW 14,850.00 | 57.34K |
| 2026-09-03 | KRW 15,100.00 | -5.92% | KRW 15,710.00 | KRW 15,820.00 | KRW 15,010.00 | 99.73K |
| 2026-09-02 | KRW 16,050.00 | +4.56% | KRW 17,060.00 | KRW 17,760.00 | KRW 15,870.00 | 357.50K |
| 2026-09-01 | KRW 15,350.00 | -2.17% | KRW 15,540.00 | KRW 15,690.00 | KRW 15,090.00 | 43.86K |
| 2026-08-31 | KRW 15,690.00 | +1.23% | KRW 16,500.00 | KRW 16,500.00 | KRW 15,420.00 | 125.80K |
| 2026-08-28 | KRW 15,500.00 | -3.13% | KRW 15,980.00 | KRW 15,990.00 | KRW 15,390.00 | 46.51K |
| 2026-08-27 | KRW 16,000.00 | -2.32% | KRW 16,040.00 | KRW 16,280.00 | KRW 15,900.00 | 47.34K |
| 2026-08-26 | KRW 16,380.00 | +5.68% | KRW 16,800.00 | KRW 17,270.00 | KRW 16,170.00 | 137.33K |
| 2026-08-25 | KRW 15,500.00 | -7.13% | KRW 16,350.00 | KRW 16,360.00 | KRW 14,860.00 | 98.13K |
| 2026-08-24 | KRW 16,690.00 | 0.00% | KRW 16,900.00 | KRW 17,350.00 | KRW 16,100.00 | 138.24K |
| 2026-08-21 | KRW 16,690.00 | -12.62% | KRW 18,100.00 | KRW 18,140.00 | KRW 16,410.00 | 209.92K |
| 2026-08-20 | KRW 19,100.00 | +19.82% | KRW 20,700.00 | KRW 20,700.00 | KRW 17,300.00 | 1.61M |
| 2026-08-19 | KRW 15,940.00 | +0.19% | KRW 15,960.00 | KRW 16,260.00 | KRW 15,580.00 | 11.66K |
| 2026-08-18 | KRW 15,910.00 | -6.41% | KRW 17,450.00 | KRW 17,450.00 | KRW 15,880.00 | 17.87K |
| 2026-08-14 | KRW 17,000.00 | -0.41% | KRW 17,080.00 | KRW 17,430.00 | KRW 16,710.00 | 13.86K |
| 2026-08-13 | KRW 17,070.00 | +0.71% | KRW 17,060.00 | KRW 17,500.00 | KRW 16,790.00 | 18.87K |
| 2026-08-12 | KRW 16,950.00 | -2.53% | KRW 17,420.00 | KRW 17,430.00 | KRW 16,870.00 | 19.96K |
| 2026-08-11 | KRW 17,390.00 | +1.70% | KRW 17,020.00 | KRW 18,100.00 | KRW 16,970.00 | 28.47K |
| 2026-08-10 | KRW 17,100.00 | +10.61% | KRW 15,660.00 | KRW 17,440.00 | KRW 15,660.00 | 28.60K |
| 2026-08-07 | KRW 15,460.00 | -1.34% | KRW 15,670.00 | KRW 15,830.00 | KRW 15,200.00 | 16.34K |
| 2026-08-06 | KRW 15,670.00 | +2.82% | KRW 15,900.00 | KRW 15,940.00 | KRW 15,160.00 | 17.98K |
| 2026-08-05 | KRW 15,240.00 | +1.60% | KRW 15,450.00 | KRW 15,450.00 | KRW 15,030.00 | 9.06K |
| 2026-08-04 | KRW 15,000.00 | +7.07% | KRW 14,000.00 | KRW 15,000.00 | KRW 14,000.00 | 23.80K |
| 2026-08-03 | KRW 14,010.00 | +2.19% | KRW 13,610.00 | KRW 14,380.00 | KRW 13,250.00 | 13.70K |
| 2026-07-31 | KRW 13,710.00 | +12.38% | KRW 12,440.00 | KRW 13,710.00 | KRW 12,440.00 | 33.02K |
| 2026-07-30 | KRW 12,200.00 | -0.81% | KRW 11,230.00 | KRW 12,850.00 | KRW 11,230.00 | 33.72K |
| 2026-07-29 | KRW 12,300.00 | -7.45% | KRW 13,700.00 | KRW 13,700.00 | KRW 11,880.00 | 57.64K |
| 2026-07-28 | KRW 13,290.00 | -5.74% | KRW 13,830.00 | KRW 14,010.00 | KRW 13,100.00 | 26.09K |
| 2026-07-27 | KRW 14,100.00 | -0.91% | KRW 14,290.00 | KRW 14,730.00 | KRW 13,750.00 | 15.07K |
| 2026-07-24 | KRW 14,230.00 | -2.93% | KRW 14,510.00 | KRW 14,970.00 | KRW 14,230.00 | 13.23K |
| 2026-07-23 | KRW 14,660.00 | +6.70% | KRW 13,770.00 | KRW 14,830.00 | KRW 13,770.00 | 23.98K |
| 2026-07-22 | KRW 13,740.00 | 0.00% | KRW 14,000.00 | KRW 14,350.00 | KRW 13,730.00 | 23.78K |
| 2026-07-21 | KRW 13,740.00 | -4.65% | KRW 14,120.00 | KRW 14,390.00 | KRW 13,740.00 | 45.73K |
| 2026-07-20 | KRW 14,410.00 | -3.22% | KRW 14,430.00 | KRW 14,890.00 | KRW 13,720.00 | 18.21K |
| 2026-07-16 | KRW 14,890.00 | -4.31% | KRW 15,300.00 | KRW 15,680.00 | KRW 14,400.00 | 14.07K |
| 2026-07-15 | KRW 15,560.00 | +7.09% | KRW 14,730.00 | KRW 15,730.00 | KRW 14,730.00 | 22.68K |
| 2026-07-14 | KRW 14,530.00 | -4.41% | KRW 15,210.00 | KRW 15,220.00 | KRW 14,250.00 | 33.43K |
| 2026-07-13 | KRW 15,200.00 | -5.71% | KRW 16,000.00 | KRW 16,660.00 | KRW 15,110.00 | 28.33K |
| 2026-07-10 | KRW 16,120.00 | +3.73% | KRW 15,400.00 | KRW 16,600.00 | KRW 15,400.00 | 27.67K |
| 2026-07-09 | KRW 15,540.00 | +0.32% | KRW 15,230.00 | KRW 16,140.00 | KRW 15,220.00 | 32.15K |
| 2026-07-08 | KRW 15,490.00 | -8.45% | KRW 16,220.00 | KRW 16,880.00 | KRW 15,320.00 | 31.77K |
| 2026-07-07 | KRW 16,920.00 | +1.38% | KRW 16,300.00 | KRW 17,270.00 | KRW 16,300.00 | 27.56K |
| 2026-07-06 | KRW 16,690.00 | -1.77% | KRW 16,710.00 | KRW 17,100.00 | KRW 16,130.00 | 15.79K |
| 2026-07-03 | KRW 16,990.00 | +3.03% | KRW 16,520.00 | KRW 17,020.00 | KRW 15,970.00 | 15.94K |
| 2026-07-02 | KRW 16,490.00 | -3.57% | KRW 16,780.00 | KRW 17,270.00 | KRW 16,120.00 | 22.58K |
| 2026-07-01 | KRW 17,100.00 | +0.47% | KRW 16,970.00 | KRW 17,500.00 | KRW 16,500.00 | 24.46K |
| 2026-06-30 | KRW 17,020.00 | -3.84% | KRW 17,650.00 | KRW 17,680.00 | KRW 16,400.00 | 18.91K |
| 2026-06-29 | KRW 17,700.00 | +12.31% | KRW 15,410.00 | KRW 17,700.00 | KRW 15,410.00 | 36.18K |
| 2026-06-26 | KRW 15,760.00 | -3.73% | KRW 16,350.00 | KRW 16,350.00 | KRW 15,200.00 | 39.07K |
| 2026-06-25 | KRW 16,370.00 | -5.43% | KRW 17,010.00 | KRW 17,560.00 | KRW 15,800.00 | 28.27K |
| 2026-06-24 | KRW 17,310.00 | +1.23% | KRW 16,750.00 | KRW 17,870.00 | KRW 16,640.00 | 36.87K |
| 2026-06-23 | KRW 17,100.00 | -3.39% | KRW 17,330.00 | KRW 18,150.00 | KRW 16,950.00 | 36.57K |
| 2026-06-22 | KRW 17,700.00 | -0.28% | KRW 17,630.00 | KRW 17,860.00 | KRW 17,010.00 | 24.84K |
| 2026-06-19 | KRW 17,750.00 | -3.90% | KRW 18,230.00 | KRW 18,750.00 | KRW 17,480.00 | 49.47K |
| 2026-06-18 | KRW 18,470.00 | -5.52% | KRW 19,400.00 | KRW 19,400.00 | KRW 18,260.00 | 40.08K |
| 2026-06-17 | KRW 19,550.00 | +3.88% | KRW 18,640.00 | KRW 19,830.00 | KRW 18,470.00 | 35.59K |
| 2026-06-16 | KRW 18,820.00 | -0.42% | KRW 18,790.00 | KRW 19,340.00 | KRW 18,430.00 | 24.82K |
| 2026-06-15 | KRW 18,900.00 | -1.66% | KRW 19,360.00 | KRW 19,710.00 | KRW 18,900.00 | 23.48K |
| 2026-06-12 | KRW 19,220.00 | +2.73% | KRW 19,280.00 | KRW 19,780.00 | KRW 19,000.00 | 27.21K |
| 2026-06-11 | KRW 18,710.00 | +2.24% | KRW 17,840.00 | KRW 19,100.00 | KRW 17,800.00 | 27.10K |
| 2026-06-10 | KRW 18,300.00 | -2.03% | KRW 18,310.00 | KRW 19,110.00 | KRW 17,600.00 | 38.59K |
| 2026-06-09 | KRW 18,680.00 | +7.17% | KRW 17,280.00 | KRW 19,200.00 | KRW 17,280.00 | 52.33K |
| 2026-06-08 | KRW 17,430.00 | -10.57% | KRW 17,650.00 | KRW 18,570.00 | KRW 17,320.00 | 45.68K |
| 2026-06-05 | KRW 19,490.00 | -0.97% | KRW 19,530.00 | KRW 20,150.00 | KRW 19,400.00 | 51.86K |
| 2026-06-04 | KRW 19,680.00 | -4.70% | KRW 20,100.00 | KRW 21,300.00 | KRW 19,680.00 | 51.87K |
| 2026-06-02 | KRW 20,650.00 | +2.74% | KRW 19,430.00 | KRW 21,750.00 | KRW 19,430.00 | 78.07K |
| 2026-06-01 | KRW 20,100.00 | -5.19% | KRW 20,700.00 | KRW 20,850.00 | KRW 19,490.00 | 90.24K |
| 2026-05-29 | KRW 21,200.00 | -4.93% | KRW 23,250.00 | KRW 23,300.00 | KRW 20,900.00 | 56.26K |
| 2026-05-28 | KRW 22,300.00 | -3.67% | KRW 23,050.00 | KRW 23,050.00 | KRW 21,500.00 | 45.16K |
| 2026-05-27 | KRW 23,150.00 | +1.09% | KRW 22,300.00 | KRW 24,400.00 | KRW 21,450.00 | 103.62K |
| 2026-05-26 | KRW 22,900.00 | -1.51% | KRW 23,800.00 | KRW 24,000.00 | KRW 22,350.00 | 53.98K |
| 2026-05-22 | KRW 23,250.00 | +3.79% | KRW 22,400.00 | KRW 23,950.00 | KRW 22,400.00 | 85.70K |