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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14,090	13,580	13,580	14,090	13,390	139,339
December 03, 2025	13,640	13,990	13,990	14,060	13,570	124,115
December 02, 2025	13,530	13,670	13,670	13,670	13,390	55,891
December 01, 2025	13,530	13,530	13,530	13,650	13,340	76,810
November 28, 2025	14,200	13,550	13,550	14,200	13,480	83,538
November 27, 2025	13,990	13,980	13,980	14,190	13,910	47,579
November 26, 2025	13,840	14,000	14,000	14,010	13,680	68,701
November 25, 2025	13,850	13,840	13,840	13,860	13,580	96,678
November 24, 2025	14,200	13,840	13,840	14,380	13,560	101,781
November 21, 2025	14,040	14,200	14,200	14,200	13,660	126,301
November 20, 2025	13,880	14,100	14,100	14,140	13,640	134,399
November 19, 2025	13,800	13,890	13,890	13,890	13,520	81,584
November 18, 2025	13,850	13,860	13,860	13,870	13,550	63,262
November 17, 2025	14,180	13,880	13,880	14,200	13,610	106,957
November 14, 2025	14,070	14,180	14,180	14,195	13,740	58,941
November 13, 2025	14,350	14,090	14,090	14,350	13,870	97,381
November 12, 2025	14,080	14,300	14,300	14,300	13,950	110,031
November 11, 2025	14,380	14,050	14,050	14,480	13,800	85,514
November 10, 2025	13,920	14,380	14,380	14,450	13,900	106,167
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

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