NBR Motion Co., Ltd. (KOSDAQ:0004V0)
South Korea · Delayed Price · Currency is KRW 4,155.00
-260.00 (-5.89%)
At close: Nov 3, 2026
NBR Motion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,335.00 | 4,415.00 | 4,055.00 | 4,155.00 | 4,155.00 | -5.89% | 58,174 |
| Nov 2, 2026 | 4,140.00 | 4,530.00 | 4,140.00 | 4,415.00 | 4,415.00 | 2.44% | 68,865 |
| Oct 30, 2026 | 4,495.00 | 4,570.00 | 4,260.00 | 4,310.00 | 4,310.00 | -8.00% | 147,789 |
| Oct 29, 2026 | 4,870.00 | 4,920.00 | 4,600.00 | 4,685.00 | 4,685.00 | -4.97% | 158,908 |
| Oct 28, 2026 | 4,780.00 | 5,070.00 | 4,775.00 | 4,930.00 | 4,930.00 | 3.25% | 152,708 |
| Oct 27, 2026 | 4,715.00 | 4,860.00 | 4,715.00 | 4,775.00 | 4,775.00 | 0.95% | 76,143 |
| Oct 26, 2026 | 4,505.00 | 4,820.00 | 4,505.00 | 4,730.00 | 4,730.00 | 3.84% | 157,282 |
| Oct 23, 2026 | 4,650.00 | 4,650.00 | 4,440.00 | 4,555.00 | 4,555.00 | -5.10% | 127,703 |
| Oct 22, 2026 | 5,180.00 | 5,350.00 | 4,750.00 | 4,800.00 | 4,800.00 | -2.83% | 218,835 |
| Oct 21, 2026 | 4,910.00 | 5,290.00 | 4,865.00 | 4,940.00 | 4,940.00 | 1.54% | 120,757 |
| Oct 20, 2026 | 5,030.00 | 5,030.00 | 4,730.00 | 4,865.00 | 4,865.00 | -3.28% | 75,765 |
| Oct 19, 2026 | 4,645.00 | 5,040.00 | 4,645.00 | 5,030.00 | 5,030.00 | 4.57% | 65,296 |
| Oct 16, 2026 | 4,700.00 | 4,930.00 | 4,660.00 | 4,810.00 | 4,810.00 | 2.78% | 87,853 |
| Oct 15, 2026 | 4,900.00 | 5,140.00 | 4,515.00 | 4,680.00 | 4,680.00 | -10.00% | 194,294 |
| Oct 14, 2026 | 5,260.00 | 5,430.00 | 5,110.00 | 5,200.00 | 5,200.00 | -0.38% | 60,493 |
| Oct 13, 2026 | 5,150.00 | 5,390.00 | 5,070.00 | 5,220.00 | 5,220.00 | -3.51% | 124,918 |
| Oct 12, 2026 | 6,080.00 | 6,080.00 | 5,410.00 | 5,410.00 | 5,410.00 | -11.17% | 254,592 |
| Oct 8, 2026 | 6,200.00 | 6,250.00 | 6,030.00 | 6,090.00 | 6,090.00 | -1.77% | 68,606 |
| Oct 7, 2026 | 6,360.00 | 6,380.00 | 6,150.00 | 6,200.00 | 6,200.00 | -1.59% | 113,231 |
| Oct 6, 2026 | 6,250.00 | 6,340.00 | 6,150.00 | 6,300.00 | 6,300.00 | 1.94% | 110,578 |
| Oct 2, 2026 | 6,160.00 | 6,430.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.32% | 192,901 |
| Oct 1, 2026 | 5,890.00 | 6,240.00 | 5,820.00 | 6,160.00 | 6,160.00 | 4.23% | 119,619 |
| Sep 30, 2026 | 6,020.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,910.00 | -0.67% | 69,582 |
| Sep 29, 2026 | 6,110.00 | 6,130.00 | 5,890.00 | 5,950.00 | 5,950.00 | -2.14% | 102,076 |
| Sep 28, 2026 | 6,260.00 | 6,420.00 | 6,080.00 | 6,080.00 | 6,080.00 | -2.72% | 102,226 |
| Sep 23, 2026 | 6,400.00 | 6,460.00 | 6,120.00 | 6,250.00 | 6,250.00 | -1.73% | 144,666 |
| Sep 22, 2026 | 6,520.00 | 6,790.00 | 6,310.00 | 6,360.00 | 6,360.00 | -2.15% | 312,666 |
| Sep 21, 2026 | 6,670.00 | 6,690.00 | 6,270.00 | 6,500.00 | 6,500.00 | -0.46% | 293,829 |
| Sep 18, 2026 | 5,890.00 | 6,770.00 | 5,820.00 | 6,530.00 | 6,530.00 | 13.57% | 1,383,113 |
| Sep 17, 2026 | 5,760.00 | 5,860.00 | 5,620.00 | 5,750.00 | 5,750.00 | 1.23% | 123,281 |
| Sep 16, 2026 | 5,710.00 | 6,060.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.05% | 119,999 |
| Sep 15, 2026 | 5,610.00 | 6,020.00 | 5,530.00 | 5,740.00 | 5,740.00 | 1.77% | 127,095 |
| Sep 14, 2026 | 5,850.00 | 5,850.00 | 5,430.00 | 5,640.00 | 5,640.00 | -4.57% | 67,703 |
| Sep 11, 2026 | 5,950.00 | 6,110.00 | 5,780.00 | 5,910.00 | 5,910.00 | -1.99% | 85,191 |
| Sep 10, 2026 | 6,030.00 | 6,170.00 | 5,620.00 | 6,030.00 | 6,030.00 | 2.20% | 129,233 |
| Sep 9, 2026 | 5,710.00 | 6,040.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3.51% | 121,722 |
| Sep 8, 2026 | 5,530.00 | 5,930.00 | 5,530.00 | 5,700.00 | 5,700.00 | 2.15% | 159,535 |
| Sep 7, 2026 | 5,520.00 | 5,800.00 | 5,420.00 | 5,580.00 | 5,580.00 | 1.27% | 163,781 |
| Sep 4, 2026 | 5,010.00 | 5,860.00 | 5,010.00 | 5,510.00 | 5,510.00 | 10.20% | 288,293 |
| Sep 3, 2026 | 5,310.00 | 5,440.00 | 4,965.00 | 5,000.00 | 5,000.00 | -5.30% | 166,421 |
| Sep 2, 2026 | 5,400.00 | 5,490.00 | 5,280.00 | 5,280.00 | 5,280.00 | -4.86% | 67,872 |
| Sep 1, 2026 | 5,750.00 | 5,750.00 | 5,410.00 | 5,550.00 | 5,550.00 | -0.54% | 89,422 |
| Aug 31, 2026 | 5,430.00 | 5,580.00 | 5,160.00 | 5,580.00 | 5,580.00 | 2.76% | 106,924 |
| Aug 28, 2026 | 5,600.00 | 5,600.00 | 5,370.00 | 5,430.00 | 5,430.00 | -3.04% | 171,185 |
| Aug 27, 2026 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 181,477 |
| Aug 26, 2026 | 5,820.00 | 5,820.00 | 5,570.00 | 5,700.00 | 5,700.00 | -1.04% | 131,542 |
| Aug 25, 2026 | 5,650.00 | 5,910.00 | 5,290.00 | 5,760.00 | 5,760.00 | 3.41% | 145,139 |
| Aug 24, 2026 | 5,720.00 | 5,880.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.42% | 115,879 |
| Aug 21, 2026 | 6,030.00 | 6,050.00 | 5,650.00 | 5,650.00 | 5,650.00 | -8.13% | 192,932 |
| Aug 20, 2026 | 6,580.00 | 6,610.00 | 6,000.00 | 6,150.00 | 6,150.00 | -5.96% | 421,958 |