NAU IB Capital (KOSDAQ:293580)
South Korea · Delayed Price · Currency is KRW 1,232.00
-7.00 (-0.56%)
At close: Sep 17, 2025
NAU IB Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,260.00 | 1,273.00 | 1,243.00 | 1,246.00 | 1,246.00 | -0.95% | 226,537 |
| Sep 18, 2025 | 1,222.00 | 1,258.00 | 1,215.00 | 1,258.00 | 1,258.00 | 2.11% | 364,235 |
| Sep 17, 2025 | 1,231.00 | 1,239.00 | 1,210.00 | 1,232.00 | 1,232.00 | -0.56% | 380,258 |
| Sep 16, 2025 | 1,239.00 | 1,253.00 | 1,234.00 | 1,239.00 | 1,239.00 | -0.96% | 354,149 |
| Sep 15, 2025 | 1,270.00 | 1,281.00 | 1,228.00 | 1,251.00 | 1,251.00 | -1.50% | 519,691 |
| Sep 12, 2025 | 1,260.00 | 1,276.00 | 1,246.00 | 1,270.00 | 1,270.00 | 2.01% | 471,437 |
| Sep 11, 2025 | 1,264.00 | 1,271.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.64% | 353,838 |
| Sep 10, 2025 | 1,235.00 | 1,264.00 | 1,235.00 | 1,253.00 | 1,253.00 | 0.72% | 383,696 |
| Sep 9, 2025 | 1,240.00 | 1,264.00 | 1,238.00 | 1,244.00 | 1,244.00 | 0.57% | 261,512 |
| Sep 8, 2025 | 1,233.00 | 1,280.00 | 1,233.00 | 1,237.00 | 1,237.00 | - | 758,906 |
| Sep 5, 2025 | 1,238.00 | 1,247.00 | 1,226.00 | 1,237.00 | 1,237.00 | 0.24% | 160,590 |
| Sep 4, 2025 | 1,232.00 | 1,240.00 | 1,225.00 | 1,234.00 | 1,234.00 | 0.73% | 178,925 |
| Sep 3, 2025 | 1,230.00 | 1,235.00 | 1,221.00 | 1,225.00 | 1,225.00 | -0.41% | 121,591 |
| Sep 2, 2025 | 1,205.00 | 1,236.00 | 1,200.00 | 1,230.00 | 1,230.00 | 2.16% | 281,573 |
| Sep 1, 2025 | 1,202.00 | 1,216.00 | 1,192.00 | 1,204.00 | 1,204.00 | -0.74% | 349,324 |
| Aug 29, 2025 | 1,237.00 | 1,250.00 | 1,201.00 | 1,213.00 | 1,213.00 | -1.78% | 416,923 |
| Aug 28, 2025 | 1,227.00 | 1,246.00 | 1,221.00 | 1,235.00 | 1,235.00 | 0.73% | 235,063 |
| Aug 27, 2025 | 1,224.00 | 1,246.00 | 1,222.00 | 1,226.00 | 1,226.00 | -0.73% | 261,352 |
| Aug 26, 2025 | 1,267.00 | 1,271.00 | 1,229.00 | 1,235.00 | 1,235.00 | -2.37% | 355,329 |
| Aug 25, 2025 | 1,260.00 | 1,293.00 | 1,256.00 | 1,265.00 | 1,265.00 | 1.28% | 324,095 |
| Aug 22, 2025 | 1,260.00 | 1,291.00 | 1,246.00 | 1,249.00 | 1,249.00 | -1.50% | 248,547 |
| Aug 21, 2025 | 1,245.00 | 1,271.00 | 1,244.00 | 1,268.00 | 1,268.00 | 1.20% | 251,260 |
| Aug 20, 2025 | 1,281.00 | 1,286.00 | 1,238.00 | 1,253.00 | 1,253.00 | -2.94% | 534,629 |
| Aug 19, 2025 | 1,277.00 | 1,309.00 | 1,277.00 | 1,291.00 | 1,291.00 | - | 327,608 |
| Aug 18, 2025 | 1,325.00 | 1,339.00 | 1,291.00 | 1,291.00 | 1,291.00 | -4.01% | 431,149 |
| Aug 14, 2025 | 1,347.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | -0.15% | 318,626 |
| Aug 13, 2025 | 1,356.00 | 1,360.00 | 1,339.00 | 1,347.00 | 1,347.00 | 0.07% | 179,435 |
| Aug 12, 2025 | 1,340.00 | 1,377.00 | 1,340.00 | 1,346.00 | 1,346.00 | -0.22% | 418,272 |
| Aug 11, 2025 | 1,352.00 | 1,355.00 | 1,325.00 | 1,349.00 | 1,349.00 | -0.07% | 286,991 |
| Aug 8, 2025 | 1,350.00 | 1,360.00 | 1,334.00 | 1,350.00 | 1,350.00 | 0.30% | 283,397 |
| Aug 7, 2025 | 1,338.00 | 1,359.00 | 1,332.00 | 1,346.00 | 1,346.00 | 0.67% | 216,937 |
| Aug 6, 2025 | 1,318.00 | 1,339.00 | 1,312.00 | 1,337.00 | 1,337.00 | 0.45% | 170,191 |
| Aug 5, 2025 | 1,335.00 | 1,349.00 | 1,316.00 | 1,331.00 | 1,331.00 | -0.08% | 295,338 |
| Aug 4, 2025 | 1,276.00 | 1,335.00 | 1,274.00 | 1,332.00 | 1,332.00 | 4.55% | 538,555 |
| Aug 1, 2025 | 1,350.00 | 1,350.00 | 1,274.00 | 1,274.00 | 1,274.00 | -5.56% | 659,730 |
| Jul 31, 2025 | 1,335.00 | 1,356.00 | 1,321.00 | 1,349.00 | 1,349.00 | 1.50% | 413,395 |
| Jul 30, 2025 | 1,350.00 | 1,365.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.97% | 325,192 |
| Jul 29, 2025 | 1,307.00 | 1,342.00 | 1,303.00 | 1,342.00 | 1,342.00 | 1.36% | 471,362 |
| Jul 28, 2025 | 1,355.00 | 1,355.00 | 1,324.00 | 1,324.00 | 1,324.00 | -1.71% | 362,909 |
| Jul 25, 2025 | 1,346.00 | 1,370.00 | 1,341.00 | 1,347.00 | 1,347.00 | 0.30% | 411,142 |
| Jul 24, 2025 | 1,376.00 | 1,381.00 | 1,339.00 | 1,343.00 | 1,343.00 | -2.40% | 334,277 |
| Jul 23, 2025 | 1,390.00 | 1,390.00 | 1,340.00 | 1,376.00 | 1,376.00 | -0.43% | 646,319 |
| Jul 22, 2025 | 1,389.00 | 1,425.00 | 1,365.00 | 1,382.00 | 1,382.00 | -0.86% | 1,034,177 |
| Jul 21, 2025 | 1,397.00 | 1,404.00 | 1,387.00 | 1,394.00 | 1,394.00 | -0.21% | 271,771 |
| Jul 18, 2025 | 1,415.00 | 1,415.00 | 1,387.00 | 1,397.00 | 1,397.00 | -0.50% | 306,301 |
| Jul 17, 2025 | 1,396.00 | 1,418.00 | 1,384.00 | 1,404.00 | 1,404.00 | 0.57% | 458,452 |
| Jul 16, 2025 | 1,395.00 | 1,411.00 | 1,377.00 | 1,396.00 | 1,396.00 | 0.07% | 420,544 |
| Jul 15, 2025 | 1,415.00 | 1,420.00 | 1,385.00 | 1,395.00 | 1,395.00 | -1.69% | 552,399 |
| Jul 14, 2025 | 1,430.00 | 1,438.00 | 1,392.00 | 1,419.00 | 1,419.00 | -0.77% | 634,054 |
| Jul 11, 2025 | 1,442.00 | 1,469.00 | 1,423.00 | 1,430.00 | 1,430.00 | -2.05% | 858,801 |