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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13,000	12,890	12,890	13,020	12,660	49,303
August 06, 2025	13,020	12,950	12,950	13,040	12,890	36,625
August 05, 2025	12,900	13,000	13,000	13,140	12,870	36,321
August 04, 2025	12,870	12,880	12,880	12,930	12,630	37,739
August 01, 2025	13,310	12,880	12,880	13,330	12,690	70,974
July 31, 2025	13,440	13,300	13,300	13,440	13,185	40,572
July 30, 2025	13,490	13,370	13,370	13,490	13,180	75,922
July 29, 2025	13,470	13,490	13,490	13,500	13,270	41,939
July 28, 2025	14,050	13,470	13,470	14,050	13,440	77,516
July 25, 2025	13,640	14,040	14,040	14,040	13,610	67,419
July 24, 2025	13,950	13,640	13,640	14,040	13,480	87,193
July 23, 2025	13,680	13,930	13,930	13,950	13,570	101,257
July 22, 2025	13,640	13,680	13,680	13,760	13,430	56,593
July 21, 2025	13,680	13,630	13,630	13,830	13,450	46,767
July 18, 2025	14,260	13,800	13,800	14,260	13,630	63,390
July 17, 2025	14,150	14,220	14,220	14,280	13,910	61,441
July 16, 2025	14,190	14,100	14,100	14,200	13,860	63,880
July 15, 2025	14,200	14,190	14,190	14,200	13,890	67,590
July 14, 2025	13,890	14,210	14,210	14,350	13,700	124,209
July 11, 2025	13,930	13,890	13,890	13,950	13,690	40,058
July 10, 2025	13,750	13,930	13,930	13,950	13,590	54,859
July 09, 2025	13,450	13,750	13,750	13,785	13,320	68,589
July 08, 2025	12,990	13,450	13,450	13,500	12,880	135,142
July 07, 2025	13,050	12,930	12,930	13,050	12,730	78,416
July 04, 2025	13,050	12,870	12,870	13,150	12,800	63,554
July 03, 2025	13,250	13,050	13,050	13,250	12,820	106,587
July 02, 2025	13,320	13,250	13,250	13,320	12,740	165,102
July 01, 2025	12,700	13,220	13,220	13,340	12,500	229,027
June 30, 2025	12,500	12,640	12,640	12,660	12,310	61,311
June 27, 2025	12,720	12,460	12,460	12,750	12,380	57,610
June 26, 2025	12,840	12,710	12,710	12,840	12,530	103,052
June 25, 2025	12,780	12,840	12,840	13,000	12,700	109,436
June 24, 2025	12,400	12,770	12,770	12,810	12,400	221,278
June 23, 2025	12,390	12,330	12,330	12,430	12,280	77,157
June 20, 2025	12,590	12,430	12,430	12,590	12,420	199,377
June 19, 2025	12,480	12,590	12,590	12,660	12,350	54,417
June 18, 2025	12,500	12,480	12,480	12,500	12,340	78,248
June 17, 2025	12,750	12,500	12,500	12,750	12,200	100,188
June 16, 2025	12,240	12,700	12,700	12,730	12,180	141,707
June 13, 2025	12,600	12,240	12,240	12,600	12,140	125,633
June 12, 2025	12,500	12,510	12,510	12,700	12,420	157,094
June 11, 2025	12,930	12,500	12,500	12,930	12,350	431,102
June 10, 2025	13,300	12,950	12,950	13,630	12,720	371,326
June 09, 2025	12,400	12,720	12,720	13,150	12,400	317,124
June 05, 2025	12,090	12,220	12,220	12,600	12,060	225,366
June 04, 2025	12,100	11,890	11,890	12,300	11,860	283,377
June 02, 2025	12,140	11,910	11,910	12,240	11,820	57,168
May 30, 2025	12,260	11,930	11,930	12,390	11,920	79,291
May 29, 2025	11,650	12,210	12,210	12,260	11,650	140,312
May 28, 2025	11,480	11,580	11,580	11,650	11,410	64,925
May 27, 2025	11,470	11,470	11,470	11,480	11,370	12,464
May 26, 2025	11,300	11,470	11,470	11,490	11,220	31,221
May 23, 2025	11,350	11,280	11,280	11,410	11,200	35,102
May 22, 2025	11,410	11,370	11,370	11,410	11,220	20,828

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