NBR Motion Co., Ltd. (KOSDAQ:0004V0)
South Korea · Delayed Price · Currency is KRW 12,790
+880 (7.39%)
At close: Jun 4, 2026
NBR Motion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12,690.00 | 12,690.00 | 11,310.00 | 11,500.00 | 11,500.00 | -10.09% | 190,773 |
| Jun 4, 2026 | 11,910.00 | 13,000.00 | 11,500.00 | 12,790.00 | 12,790.00 | 7.39% | 198,435 |
| Jun 2, 2026 | 12,600.00 | 12,730.00 | 11,460.00 | 11,910.00 | 11,910.00 | -6.37% | 316,326 |
| Jun 1, 2026 | 13,330.00 | 14,210.00 | 12,690.00 | 12,720.00 | 12,720.00 | -6.47% | 419,880 |
| May 29, 2026 | 14,750.00 | 16,220.00 | 13,500.00 | 13,600.00 | 13,600.00 | -6.01% | 925,234 |
| May 28, 2026 | 15,250.00 | 15,450.00 | 13,900.00 | 14,470.00 | 14,470.00 | -3.28% | 290,380 |
| May 27, 2026 | 16,600.00 | 16,600.00 | 14,940.00 | 14,960.00 | 14,960.00 | -9.88% | 353,798 |
| May 26, 2026 | 16,550.00 | 17,350.00 | 16,550.00 | 16,600.00 | 16,600.00 | 2.34% | 359,092 |
| May 22, 2026 | 15,170.00 | 16,760.00 | 14,500.00 | 16,220.00 | 16,220.00 | 8.79% | 573,678 |
| May 21, 2026 | 15,310.00 | 16,140.00 | 14,800.00 | 14,910.00 | 14,910.00 | 0.13% | 459,587 |
| May 20, 2026 | 15,710.00 | 15,720.00 | 14,390.00 | 14,890.00 | 14,890.00 | -5.22% | 338,682 |
| May 19, 2026 | 16,800.00 | 16,900.00 | 15,600.00 | 15,710.00 | 15,710.00 | -6.49% | 263,440 |
| May 18, 2026 | 17,410.00 | 17,500.00 | 15,670.00 | 16,800.00 | 16,800.00 | -5.35% | 488,628 |
| May 15, 2026 | 18,360.00 | 19,300.00 | 17,150.00 | 17,750.00 | 17,750.00 | -1.00% | 750,234 |
| May 14, 2026 | 19,460.00 | 19,860.00 | 17,600.00 | 17,930.00 | 17,930.00 | -7.58% | 729,372 |
| May 13, 2026 | 19,490.00 | 19,940.00 | 18,780.00 | 19,400.00 | 19,400.00 | -0.46% | 574,015 |
| May 12, 2026 | 19,990.00 | 20,500.00 | 17,780.00 | 19,490.00 | 19,490.00 | -3.51% | 1,445,245 |
| May 11, 2026 | 22,500.00 | 22,550.00 | 20,150.00 | 20,200.00 | 20,200.00 | -10.02% | 1,492,928 |
| May 8, 2026 | 22,450.00 | 23,000.00 | 21,100.00 | 22,450.00 | 22,450.00 | 3.22% | 1,504,945 |
| May 7, 2026 | 29,100.00 | 29,150.00 | 21,200.00 | 21,750.00 | 21,750.00 | -24.61% | 2,308,719 |
| May 6, 2026 | 28,200.00 | 29,000.00 | 26,150.00 | 28,850.00 | 28,850.00 | 3.41% | 961,573 |
| May 4, 2026 | 26,100.00 | 29,700.00 | 25,550.00 | 27,900.00 | 27,900.00 | 9.41% | 1,570,550 |
| Apr 30, 2026 | 26,100.00 | 26,850.00 | 25,050.00 | 25,500.00 | 25,500.00 | 0.20% | 892,311 |
| Apr 29, 2026 | 24,850.00 | 25,600.00 | 23,700.00 | 25,450.00 | 25,450.00 | 0.59% | 769,121 |
| Apr 28, 2026 | 24,600.00 | 27,300.00 | 23,450.00 | 25,300.00 | 25,300.00 | 5.42% | 2,738,044 |
| Apr 27, 2026 | 21,950.00 | 25,500.00 | 21,750.00 | 24,000.00 | 24,000.00 | 11.89% | 1,594,441 |
| Apr 24, 2026 | 22,050.00 | 22,150.00 | 20,900.00 | 21,450.00 | 21,450.00 | -2.72% | 652,640 |
| Apr 23, 2026 | 23,300.00 | 23,300.00 | 21,400.00 | 22,050.00 | 22,050.00 | -5.57% | 852,346 |
| Apr 22, 2026 | 22,500.00 | 23,400.00 | 22,100.00 | 23,350.00 | 23,350.00 | 2.86% | 555,700 |
| Apr 21, 2026 | 24,800.00 | 25,100.00 | 22,500.00 | 22,700.00 | 22,700.00 | -5.61% | 887,874 |
| Apr 20, 2026 | 23,550.00 | 25,900.00 | 23,400.00 | 24,050.00 | 24,050.00 | 4.79% | 1,816,416 |
| Apr 17, 2026 | 21,450.00 | 24,450.00 | 20,600.00 | 22,950.00 | 22,950.00 | 9.03% | 2,110,391 |
| Apr 16, 2026 | 20,900.00 | 22,750.00 | 20,150.00 | 21,050.00 | 21,050.00 | 4.73% | 1,613,084 |
| Apr 15, 2026 | 20,250.00 | 20,650.00 | 19,740.00 | 20,100.00 | 20,100.00 | 1.26% | 890,840 |
| Apr 14, 2026 | 18,150.00 | 20,950.00 | 17,870.00 | 19,850.00 | 19,850.00 | 10.89% | 2,756,523 |
| Apr 13, 2026 | 17,470.00 | 18,420.00 | 17,340.00 | 17,900.00 | 17,900.00 | -0.11% | 240,214 |
| Apr 10, 2026 | 17,840.00 | 18,550.00 | 17,050.00 | 17,920.00 | 17,920.00 | 1.24% | 525,024 |
| Apr 9, 2026 | 19,380.00 | 19,400.00 | 17,470.00 | 17,700.00 | 17,700.00 | -8.15% | 562,301 |
| Apr 8, 2026 | 19,500.00 | 20,500.00 | 18,800.00 | 19,270.00 | 19,270.00 | 3.21% | 688,683 |
| Apr 7, 2026 | 19,500.00 | 21,250.00 | 18,380.00 | 18,670.00 | 18,670.00 | -3.31% | 1,063,041 |
| Apr 6, 2026 | 20,500.00 | 24,000.00 | 19,250.00 | 19,310.00 | 19,310.00 | -2.23% | 3,167,614 |
| Apr 3, 2026 | 21,600.00 | 21,600.00 | 19,050.00 | 19,750.00 | 19,750.00 | -3.66% | 757,496 |
| Apr 2, 2026 | 21,450.00 | 22,550.00 | 19,990.00 | 20,500.00 | 20,500.00 | 4.01% | 1,966,284 |
| Apr 1, 2026 | 18,910.00 | 20,100.00 | 18,910.00 | 19,710.00 | 19,710.00 | 8.42% | 486,527 |
| Mar 31, 2026 | 19,600.00 | 20,200.00 | 18,000.00 | 18,180.00 | 18,180.00 | -6.77% | 506,123 |
| Mar 30, 2026 | 20,300.00 | 20,800.00 | 19,250.00 | 19,500.00 | 19,500.00 | -8.88% | 693,943 |
| Mar 27, 2026 | 21,350.00 | 21,650.00 | 19,870.00 | 21,400.00 | 21,400.00 | -2.95% | 2,752,158 |
| Mar 26, 2026 | 19,540.00 | 22,050.00 | 19,500.00 | 22,050.00 | 22,050.00 | 29.78% | 1,260,415 |
| Mar 25, 2026 | 16,730.00 | 17,320.00 | 16,450.00 | 16,990.00 | 16,990.00 | 1.86% | 408,023 |
| Mar 24, 2026 | 16,700.00 | 17,310.00 | 16,160.00 | 16,680.00 | 16,680.00 | 3.54% | 188,049 |