NBR Motion Co., Ltd. (KOSDAQ:0004V0)
South Korea · Delayed Price · Currency is KRW 5,550.00
-30.00 (-0.54%)
At close: Sep 1, 2026
NBR Motion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 6,110.00 | 7,780.00 | 5,960.00 | 6,540.00 | 6,540.00 | 2.51% | 1,155,928 |
| Aug 18, 2026 | 7,060.00 | 7,060.00 | 6,280.00 | 6,380.00 | 6,380.00 | -8.33% | 440,831 |
| Aug 14, 2026 | 6,270.00 | 7,420.00 | 6,250.00 | 6,960.00 | 6,960.00 | 12.44% | 1,276,297 |
| Aug 13, 2026 | 6,180.00 | 6,360.00 | 5,990.00 | 6,190.00 | 6,190.00 | 2.15% | 176,694 |
| Aug 12, 2026 | 6,000.00 | 6,090.00 | 5,750.00 | 6,060.00 | 6,060.00 | 1.00% | 131,047 |
| Aug 11, 2026 | 5,970.00 | 6,200.00 | 5,810.00 | 6,000.00 | 6,000.00 | -0.99% | 216,514 |
| Aug 10, 2026 | 5,660.00 | 6,180.00 | 5,660.00 | 6,060.00 | 6,060.00 | 7.45% | 270,809 |
| Aug 7, 2026 | 5,920.00 | 5,920.00 | 5,460.00 | 5,640.00 | 5,640.00 | -1.74% | 89,611 |
| Aug 6, 2026 | 6,000.00 | 6,080.00 | 5,650.00 | 5,740.00 | 5,740.00 | -3.04% | 153,416 |
| Aug 5, 2026 | 6,010.00 | 6,300.00 | 5,850.00 | 5,920.00 | 5,920.00 | -1.33% | 255,004 |
| Aug 4, 2026 | 5,750.00 | 6,140.00 | 5,710.00 | 6,000.00 | 6,000.00 | 6.38% | 250,231 |
| Aug 3, 2026 | 5,350.00 | 5,990.00 | 5,230.00 | 5,640.00 | 5,640.00 | 5.22% | 227,474 |
| Jul 31, 2026 | 4,815.00 | 5,500.00 | 4,810.00 | 5,360.00 | 5,360.00 | 13.56% | 205,609 |
| Jul 30, 2026 | 4,520.00 | 4,975.00 | 4,520.00 | 4,720.00 | 4,720.00 | -1.36% | 150,650 |
| Jul 29, 2026 | 5,430.00 | 5,810.00 | 4,445.00 | 4,785.00 | 4,785.00 | -9.55% | 250,674 |
| Jul 28, 2026 | 5,600.00 | 5,610.00 | 5,120.00 | 5,290.00 | 5,290.00 | -8.95% | 132,423 |
| Jul 27, 2026 | 5,460.00 | 6,090.00 | 5,460.00 | 5,810.00 | 5,810.00 | 9.01% | 228,980 |
| Jul 24, 2026 | 5,710.00 | 5,820.00 | 5,330.00 | 5,330.00 | 5,330.00 | -9.66% | 102,018 |
| Jul 23, 2026 | 5,720.00 | 5,920.00 | 5,400.00 | 5,900.00 | 5,900.00 | 6.12% | 195,761 |
| Jul 22, 2026 | 5,400.00 | 6,200.00 | 5,400.00 | 5,560.00 | 5,560.00 | 8.17% | 576,917 |
| Jul 21, 2026 | 4,820.00 | 5,380.00 | 4,700.00 | 5,140.00 | 5,140.00 | 4.79% | 329,279 |
| 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 |