NBR Motion Co., Ltd. (KOSDAQ:0004V0)
South Korea · Delayed Price · Currency is KRW 4,905.00
-475.00 (-8.83%)
At close: Jul 20, 2026
NBR Motion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,190.00 | 5,300.00 | 4,870.00 | 4,905.00 | 4,905.00 | -8.83% | 298,780 |
| Jul 16, 2026 | 6,000.00 | 6,000.00 | 5,300.00 | 5,380.00 | 5,380.00 | -11.22% | 194,314 |
| Jul 15, 2026 | 5,790.00 | 6,120.00 | 5,740.00 | 6,060.00 | 6,060.00 | 8.60% | 289,273 |
| Jul 14, 2026 | 5,980.00 | 6,320.00 | 5,210.00 | 5,580.00 | 5,580.00 | -8.82% | 713,901 |
| Jul 13, 2026 | 6,620.00 | 6,970.00 | 6,100.00 | 6,120.00 | 6,120.00 | -8.93% | 115,016 |
| Jul 10, 2026 | 6,440.00 | 6,920.00 | 6,440.00 | 6,720.00 | 6,720.00 | 4.35% | 102,331 |
| Jul 9, 2026 | 6,280.00 | 6,880.00 | 6,010.00 | 6,440.00 | 6,440.00 | 3.37% | 115,417 |
| Jul 8, 2026 | 6,750.00 | 6,810.00 | 6,230.00 | 6,230.00 | 6,230.00 | -9.45% | 120,495 |
| Jul 7, 2026 | 7,090.00 | 7,400.00 | 6,790.00 | 6,880.00 | 6,880.00 | -4.58% | 129,455 |
| Jul 6, 2026 | 7,300.00 | 7,400.00 | 6,910.00 | 7,210.00 | 7,210.00 | -1.23% | 88,856 |
| Jul 3, 2026 | 7,160.00 | 7,360.00 | 6,740.00 | 7,300.00 | 7,300.00 | 0.97% | 84,833 |
| Jul 2, 2026 | 7,530.00 | 7,770.00 | 7,230.00 | 7,230.00 | 7,230.00 | -7.31% | 102,405 |
| Jul 1, 2026 | 7,890.00 | 8,000.00 | 7,650.00 | 7,800.00 | 7,800.00 | -1.14% | 72,849 |
| Jun 30, 2026 | 8,140.00 | 8,340.00 | 7,690.00 | 7,890.00 | 7,890.00 | 0.25% | 137,979 |
| Jun 29, 2026 | 6,940.00 | 7,890.00 | 6,940.00 | 7,870.00 | 7,870.00 | 13.40% | 148,135 |
| Jun 26, 2026 | 7,580.00 | 7,580.00 | 6,760.00 | 6,940.00 | 6,940.00 | -9.64% | 187,903 |
| Jun 25, 2026 | 8,150.00 | 8,290.00 | 7,600.00 | 7,680.00 | 7,680.00 | -5.77% | 161,369 |
| Jun 24, 2026 | 8,060.00 | 8,300.00 | 7,780.00 | 8,150.00 | 8,150.00 | 0.99% | 183,589 |
| Jun 23, 2026 | 8,700.00 | 9,250.00 | 8,000.00 | 8,070.00 | 8,070.00 | -8.61% | 250,865 |
| Jun 22, 2026 | 9,030.00 | 9,550.00 | 8,700.00 | 8,830.00 | 8,830.00 | -5.46% | 170,613 |
| Jun 19, 2026 | 10,020.00 | 10,220.00 | 9,170.00 | 9,340.00 | 9,340.00 | -6.97% | 298,619 |
| Jun 18, 2026 | 11,000.00 | 11,160.00 | 9,970.00 | 10,040.00 | 10,040.00 | -10.04% | 280,760 |
| Jun 17, 2026 | 11,380.00 | 11,720.00 | 10,890.00 | 11,160.00 | 11,160.00 | -3.96% | 255,490 |
| Jun 16, 2026 | 11,600.00 | 11,950.00 | 10,910.00 | 11,620.00 | 11,620.00 | 0.17% | 521,451 |
| Jun 15, 2026 | 9,980.00 | 12,440.00 | 9,980.00 | 11,600.00 | 11,600.00 | 21.21% | 1,892,259 |
| Jun 12, 2026 | 10,120.00 | 10,660.00 | 9,570.00 | 9,570.00 | 9,570.00 | -3.82% | 335,273 |
| Jun 11, 2026 | 10,100.00 | 10,210.00 | 9,540.00 | 9,950.00 | 9,950.00 | -1.39% | 208,209 |
| Jun 10, 2026 | 9,880.00 | 10,800.00 | 9,740.00 | 10,090.00 | 10,090.00 | 2.02% | 236,496 |
| Jun 9, 2026 | 9,900.00 | 10,340.00 | 9,310.00 | 9,890.00 | 9,890.00 | -0.10% | 259,069 |
| Jun 8, 2026 | 9,900.00 | 10,690.00 | 9,550.00 | 9,900.00 | 9,900.00 | -13.91% | 396,166 |
| 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 |