NICE Holdings Co., Ltd. (034310.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 10,930.00 | 10,930.00 | 10,810.00 | 10,900.00 | 10,900.00 | 14,445 |
| 25 Jun 2024 | 10,930.00 | 10,940.00 | 10,770.00 | 10,930.00 | 10,930.00 | 48,383 |
| 24 Jun 2024 | 11,050.00 | 11,140.00 | 10,850.00 | 10,930.00 | 10,930.00 | 34,646 |
| 21 Jun 2024 | 10,900.00 | 11,150.00 | 10,820.00 | 11,150.00 | 11,150.00 | 48,093 |
| 20 Jun 2024 | 10,820.00 | 10,960.00 | 10,810.00 | 10,900.00 | 10,900.00 | 50,604 |
| 19 Jun 2024 | 10,960.00 | 10,960.00 | 10,770.00 | 10,840.00 | 10,840.00 | 24,848 |
| 18 Jun 2024 | 10,960.00 | 10,970.00 | 10,850.00 | 10,960.00 | 10,960.00 | 21,648 |
| 17 Jun 2024 | 10,940.00 | 10,970.00 | 10,880.00 | 10,960.00 | 10,960.00 | 21,985 |
| 14 Jun 2024 | 10,880.00 | 10,950.00 | 10,810.00 | 10,910.00 | 10,910.00 | 29,769 |
| 13 Jun 2024 | 10,890.00 | 10,970.00 | 10,800.00 | 10,880.00 | 10,880.00 | 32,351 |
| 12 Jun 2024 | 10,860.00 | 10,930.00 | 10,820.00 | 10,880.00 | 10,880.00 | 17,804 |
| 11 Jun 2024 | 10,860.00 | 10,950.00 | 10,790.00 | 10,860.00 | 10,860.00 | 35,771 |
| 10 Jun 2024 | 10,880.00 | 10,980.00 | 10,830.00 | 10,860.00 | 10,860.00 | 40,333 |
| 07 Jun 2024 | 11,150.00 | 11,150.00 | 10,850.00 | 10,880.00 | 10,880.00 | 54,306 |
| 05 Jun 2024 | 11,080.00 | 11,150.00 | 11,040.00 | 11,150.00 | 11,150.00 | 20,701 |
| 04 Jun 2024 | 10,950.00 | 11,090.00 | 10,870.00 | 11,050.00 | 11,050.00 | 39,439 |
| 03 Jun 2024 | 10,950.00 | 11,060.00 | 10,850.00 | 10,950.00 | 10,950.00 | 57,454 |
| 31 May 2024 | 11,340.00 | 11,390.00 | 10,870.00 | 10,870.00 | 10,870.00 | 291,468 |
| 30 May 2024 | 11,440.00 | 11,450.00 | 11,290.00 | 11,340.00 | 11,340.00 | 12,889 |
| 29 May 2024 | 11,550.00 | 11,550.00 | 11,350.00 | 11,450.00 | 11,450.00 | 30,066 |
| 28 May 2024 | 11,550.00 | 11,580.00 | 11,490.00 | 11,550.00 | 11,550.00 | 21,263 |
| 27 May 2024 | 11,470.00 | 11,560.00 | 11,350.00 | 11,560.00 | 11,560.00 | 38,325 |
| 24 May 2024 | 11,620.00 | 11,620.00 | 11,350.00 | 11,470.00 | 11,470.00 | 58,950 |
| 23 May 2024 | 11,870.00 | 11,870.00 | 11,540.00 | 11,650.00 | 11,650.00 | 34,600 |
| 22 May 2024 | 11,650.00 | 11,910.00 | 11,570.00 | 11,850.00 | 11,850.00 | 92,986 |
| 21 May 2024 | 11,970.00 | 11,970.00 | 11,530.00 | 11,570.00 | 11,570.00 | 64,119 |
| 20 May 2024 | 12,260.00 | 12,260.00 | 11,780.00 | 11,990.00 | 11,990.00 | 81,992 |
| 17 May 2024 | 12,280.00 | 12,310.00 | 12,190.00 | 12,280.00 | 12,280.00 | 11,076 |
| 16 May 2024 | 12,480.00 | 12,500.00 | 12,230.00 | 12,250.00 | 12,250.00 | 17,371 |
| 14 May 2024 | 12,210.00 | 12,560.00 | 12,110.00 | 12,480.00 | 12,480.00 | 50,563 |
| 13 May 2024 | 12,150.00 | 12,180.00 | 12,030.00 | 12,100.00 | 12,100.00 | 8,377 |
| 10 May 2024 | 12,140.00 | 12,200.00 | 12,120.00 | 12,150.00 | 12,150.00 | 6,701 |
| 09 May 2024 | 12,240.00 | 12,260.00 | 12,110.00 | 12,150.00 | 12,150.00 | 23,590 |
| 08 May 2024 | 12,200.00 | 12,300.00 | 12,120.00 | 12,240.00 | 12,240.00 | 16,900 |
| 07 May 2024 | 12,300.00 | 12,300.00 | 12,120.00 | 12,190.00 | 12,190.00 | 14,867 |
| 03 May 2024 | 12,300.00 | 12,320.00 | 12,200.00 | 12,250.00 | 12,250.00 | 12,021 |
| 02 May 2024 | 12,280.00 | 12,300.00 | 12,180.00 | 12,300.00 | 12,300.00 | 15,566 |
| 30 Apr 2024 | 12,290.00 | 12,290.00 | 12,160.00 | 12,280.00 | 12,280.00 | 26,525 |
| 29 Apr 2024 | 12,360.00 | 12,400.00 | 12,230.00 | 12,250.00 | 12,250.00 | 26,790 |
| 26 Apr 2024 | 12,430.00 | 12,430.00 | 12,190.00 | 12,340.00 | 12,340.00 | 32,588 |
| 25 Apr 2024 | 12,180.00 | 12,490.00 | 12,120.00 | 12,330.00 | 12,330.00 | 41,568 |
| 24 Apr 2024 | 12,340.00 | 12,340.00 | 12,130.00 | 12,200.00 | 12,200.00 | 20,794 |
| 23 Apr 2024 | 12,300.00 | 12,400.00 | 12,160.00 | 12,230.00 | 12,230.00 | 27,329 |
| 22 Apr 2024 | 12,500.00 | 12,500.00 | 12,110.00 | 12,300.00 | 12,300.00 | 26,169 |
| 19 Apr 2024 | 12,620.00 | 12,790.00 | 12,380.00 | 12,450.00 | 12,450.00 | 30,588 |
| 18 Apr 2024 | 12,580.00 | 12,630.00 | 12,420.00 | 12,560.00 | 12,560.00 | 19,957 |
| 17 Apr 2024 | 12,530.00 | 12,580.00 | 12,360.00 | 12,530.00 | 12,530.00 | 17,938 |
| 16 Apr 2024 | 12,540.00 | 12,550.00 | 12,320.00 | 12,480.00 | 12,480.00 | 19,001 |
| 15 Apr 2024 | 12,610.00 | 12,610.00 | 12,410.00 | 12,490.00 | 12,490.00 | 16,070 |
| 12 Apr 2024 | 12,680.00 | 12,700.00 | 12,400.00 | 12,610.00 | 12,610.00 | 31,513 |
| 11 Apr 2024 | 12,220.00 | 12,720.00 | 12,190.00 | 12,680.00 | 12,680.00 | 46,158 |
| 09 Apr 2024 | 12,010.00 | 12,180.00 | 11,960.00 | 12,180.00 | 12,180.00 | 32,200 |
| 08 Apr 2024 | 12,160.00 | 12,160.00 | 11,950.00 | 11,980.00 | 11,980.00 | 7,475 |
| 05 Apr 2024 | 12,130.00 | 12,190.00 | 11,980.00 | 12,100.00 | 12,100.00 | 12,624 |
| 04 Apr 2024 | 12,200.00 | 12,290.00 | 12,030.00 | 12,150.00 | 12,150.00 | 26,112 |
| 03 Apr 2024 | 12,200.00 | 12,290.00 | 11,990.00 | 12,200.00 | 12,200.00 | 29,346 |
| 02 Apr 2024 | 12,320.00 | 12,320.00 | 12,040.00 | 12,210.00 | 12,210.00 | 19,082 |
| 01 Apr 2024 | 12,210.00 | 12,450.00 | 12,130.00 | 12,350.00 | 12,350.00 | 24,748 |
| 29 Mar 2024 | 12,000.00 | 12,340.00 | 11,890.00 | 12,170.00 | 12,170.00 | 54,188 |
| 28 Mar 2024 | 11,880.00 | 12,080.00 | 11,780.00 | 11,960.00 | 11,960.00 | 28,295 |
| 27 Mar 2024 | 12,060.00 | 12,130.00 | 11,920.00 | 11,920.00 | 11,920.00 | 18,079 |
| 26 Mar 2024 | 12,160.00 | 12,250.00 | 11,980.00 | 12,070.00 | 12,070.00 | 19,764 |
| 25 Mar 2024 | 12,140.00 | 12,160.00 | 11,970.00 | 12,160.00 | 12,160.00 | 27,015 |
| 22 Mar 2024 | 12,250.00 | 12,260.00 | 12,110.00 | 12,150.00 | 12,150.00 | 26,422 |
| 21 Mar 2024 | 12,040.00 | 12,310.00 | 12,040.00 | 12,250.00 | 12,250.00 | 27,568 |
| 20 Mar 2024 | 12,370.00 | 12,370.00 | 12,010.00 | 12,110.00 | 12,110.00 | 43,328 |
| 19 Mar 2024 | 12,450.00 | 12,450.00 | 12,110.00 | 12,380.00 | 12,380.00 | 30,358 |
| 18 Mar 2024 | 12,770.00 | 12,770.00 | 12,340.00 | 12,470.00 | 12,470.00 | 27,446 |
| 15 Mar 2024 | 12,630.00 | 12,820.00 | 12,520.00 | 12,780.00 | 12,780.00 | 20,162 |
| 14 Mar 2024 | 12,750.00 | 12,750.00 | 12,560.00 | 12,650.00 | 12,650.00 | 23,218 |
| 13 Mar 2024 | 12,970.00 | 12,970.00 | 12,660.00 | 12,760.00 | 12,760.00 | 19,085 |
| 12 Mar 2024 | 13,170.00 | 13,220.00 | 12,940.00 | 12,990.00 | 12,990.00 | 14,920 |
| 11 Mar 2024 | 13,330.00 | 13,330.00 | 13,040.00 | 13,180.00 | 13,180.00 | 18,314 |
| 08 Mar 2024 | 13,390.00 | 13,450.00 | 13,150.00 | 13,320.00 | 13,320.00 | 25,726 |
| 07 Mar 2024 | 13,630.00 | 13,750.00 | 13,100.00 | 13,370.00 | 13,370.00 | 16,547 |
| 06 Mar 2024 | 13,270.00 | 13,740.00 | 13,090.00 | 13,670.00 | 13,670.00 | 36,454 |
| 05 Mar 2024 | 12,850.00 | 13,270.00 | 12,680.00 | 13,250.00 | 13,250.00 | 26,766 |
| 04 Mar 2024 | 12,820.00 | 12,880.00 | 12,480.00 | 12,880.00 | 12,880.00 | 35,421 |
| 29 Feb 2024 | 12,950.00 | 12,950.00 | 12,590.00 | 12,840.00 | 12,840.00 | 37,594 |
| 28 Feb 2024 | 13,190.00 | 13,190.00 | 12,870.00 | 13,030.00 | 13,030.00 | 31,228 |
| 27 Feb 2024 | 13,100.00 | 13,200.00 | 12,950.00 | 13,160.00 | 13,160.00 | 19,330 |
| 26 Feb 2024 | 13,200.00 | 13,280.00 | 13,020.00 | 13,100.00 | 13,100.00 | 15,787 |
| 23 Feb 2024 | 13,010.00 | 13,240.00 | 12,910.00 | 13,200.00 | 13,200.00 | 24,202 |
| 22 Feb 2024 | 13,170.00 | 13,200.00 | 13,010.00 | 13,010.00 | 13,010.00 | 10,784 |
| 21 Feb 2024 | 13,350.00 | 13,350.00 | 13,060.00 | 13,170.00 | 13,170.00 | 16,435 |
| 20 Feb 2024 | 13,340.00 | 13,360.00 | 13,110.00 | 13,360.00 | 13,360.00 | 14,148 |
| 19 Feb 2024 | 13,250.00 | 13,340.00 | 13,120.00 | 13,260.00 | 13,260.00 | 13,168 |
| 16 Feb 2024 | 13,440.00 | 13,440.00 | 12,940.00 | 13,250.00 | 13,250.00 | 29,001 |
| 15 Feb 2024 | 13,750.00 | 13,800.00 | 13,090.00 | 13,120.00 | 13,120.00 | 46,722 |
| 14 Feb 2024 | 13,500.00 | 13,900.00 | 13,350.00 | 13,740.00 | 13,740.00 | 19,514 |
| 13 Feb 2024 | 13,720.00 | 13,750.00 | 13,520.00 | 13,530.00 | 13,530.00 | 26,905 |
| 08 Feb 2024 | 13,600.00 | 13,790.00 | 13,460.00 | 13,720.00 | 13,720.00 | 26,727 |
| 07 Feb 2024 | 13,460.00 | 13,600.00 | 13,340.00 | 13,600.00 | 13,600.00 | 27,286 |
| 06 Feb 2024 | 13,450.00 | 13,530.00 | 13,260.00 | 13,450.00 | 13,450.00 | 14,763 |
| 05 Feb 2024 | 13,570.00 | 13,570.00 | 13,140.00 | 13,470.00 | 13,470.00 | 35,297 |
| 02 Feb 2024 | 13,780.00 | 13,920.00 | 13,300.00 | 13,600.00 | 13,600.00 | 27,685 |
| 01 Feb 2024 | 12,830.00 | 13,940.00 | 12,750.00 | 13,860.00 | 13,860.00 | 94,860 |
| 31 Jan 2024 | 12,800.00 | 13,040.00 | 12,630.00 | 12,840.00 | 12,840.00 | 17,745 |
| 30 Jan 2024 | 12,800.00 | 13,100.00 | 12,800.00 | 12,880.00 | 12,880.00 | 34,769 |
| 29 Jan 2024 | 12,890.00 | 13,140.00 | 12,820.00 | 13,060.00 | 13,060.00 | 31,206 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.