NICE Holdings Co., Ltd. - 034310.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13,750	13,920	13,920	14,000	13,650	87,228
November 06, 2025	13,840	13,810	13,810	13,900	13,500	109,457
November 05, 2025	13,890	13,800	13,800	13,890	13,410	83,938
November 04, 2025	14,350	13,910	13,910	14,350	13,790	76,166
November 03, 2025	13,850	14,220	14,220	14,330	13,800	90,064
October 31, 2025	13,700	13,870	13,870	13,930	13,520	60,453
October 30, 2025	13,470	13,650	13,650	13,720	13,460	78,088
October 29, 2025	13,670	13,470	13,470	13,690	13,370	35,150
October 28, 2025	13,420	13,670	13,670	13,670	13,210	57,985
October 27, 2025	13,270	13,380	13,380	13,440	13,240	47,565
October 24, 2025	13,360	13,280	13,280	13,410	13,100	44,067
October 23, 2025	13,390	13,300	13,300	13,390	13,240	21,654
October 22, 2025	13,270	13,340	13,340	13,340	13,100	33,086
October 21, 2025	13,550	13,270	13,270	13,550	13,050	77,625
October 20, 2025	13,350	13,550	13,550	13,590	13,260	55,910
October 17, 2025	13,440	13,350	13,350	13,450	13,155	62,589
October 16, 2025	13,380	13,440	13,440	13,490	13,260	45,574
October 15, 2025	13,120	13,380	13,380	13,380	13,080	44,863
October 14, 2025	13,170	13,100	13,100	13,170	12,890	54,334
October 13, 2025	13,280	13,180	13,180	13,300	12,890	86,122
October 10, 2025	13,770	13,390	13,390	13,930	13,260	51,445
October 02, 2025	13,540	13,770	13,770	13,930	13,440	88,697
October 01, 2025	13,730	13,470	13,470	13,740	13,380	41,394
September 30, 2025	13,830	13,740	13,740	13,840	13,530	30,903
September 29, 2025	13,450	13,830	13,830	13,830	13,450	50,852
September 26, 2025	13,400	13,440	13,440	13,470	13,270	48,132
September 25, 2025	13,400	13,390	13,390	13,400	13,180	30,069
September 24, 2025	13,700	13,380	13,380	13,720	13,270	48,124
September 23, 2025	13,960	13,720	13,720	14,130	13,530	68,453
September 22, 2025	13,730	13,900	13,900	14,010	13,660	42,695
September 19, 2025	14,240	13,670	13,670	14,240	13,670	99,473
September 18, 2025	14,160	14,250	14,250	14,250	14,050	32,298
September 17, 2025	14,200	14,160	14,160	14,390	13,910	47,920
September 16, 2025	14,350	14,190	14,190	14,350	14,060	46,276
September 15, 2025	14,050	14,350	14,350	14,390	14,010	66,587
September 12, 2025	14,000	14,050	14,050	14,120	13,850	52,119
September 11, 2025	13,890	13,900	13,900	14,170	13,730	67,199
September 10, 2025	13,900	13,880	13,880	13,910	13,730	23,259
September 09, 2025	13,800	13,910	13,910	13,950	13,630	38,219
September 08, 2025	13,750	13,830	13,830	14,300	13,730	65,532
September 05, 2025	13,380	13,410	13,410	13,430	13,270	33,420
September 04, 2025	13,100	13,370	13,370	13,380	12,970	33,152
September 03, 2025	13,070	13,070	13,070	13,090	12,880	29,636
September 02, 2025	13,390	13,070	13,070	13,390	12,930	58,313
September 01, 2025	13,640	13,400	13,400	13,640	13,130	24,065
August 29, 2025	13,400	13,640	13,640	13,680	13,300	73,763
August 28, 2025	13,060	13,400	13,400	13,430	13,050	62,914
August 27, 2025	13,070	13,060	13,060	13,100	12,890	36,496
August 26, 2025	13,000	13,050	13,050	13,070	12,900	58,412
August 25, 2025	12,760	12,990	12,990	12,990	12,760	68,071
August 22, 2025	13,000	12,740	12,740	13,020	12,690	88,028
August 21, 2025	12,800	12,970	12,970	13,010	12,730	41,256
August 20, 2025	12,820	12,790	12,790	12,820	12,460	60,512
August 19, 2025	12,860	12,820	12,820	12,860	12,600	50,862
August 18, 2025	13,100	12,860	12,860	13,100	12,700	33,343
August 14, 2025	13,110	13,080	13,080	13,140	12,880	34,844
August 13, 2025	12,980	13,140	13,140	13,140	12,860	35,826
August 12, 2025	12,660	12,900	12,900	13,000	12,650	39,629
August 11, 2025	12,820	12,660	12,660	12,840	12,490	56,022
August 08, 2025	12,900	12,840	12,840	12,930	12,710	32,871

NICE Holdings Co., Ltd. (034310.KS) KSC