NAU IB Capital (KOSDAQ:293580)
South Korea · Delayed Price · Currency is KRW 1,184.00
+19.00 (1.63%)
At close: Jul 30, 2026
NAU IB Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,117.00 | 1,243.00 | 1,117.00 | 1,184.00 | 1,184.00 | 1.63% | 431,647 |
| Jul 29, 2026 | 1,263.00 | 1,284.00 | 1,103.00 | 1,165.00 | 1,165.00 | -7.69% | 491,610 |
| Jul 28, 2026 | 1,320.00 | 1,325.00 | 1,237.00 | 1,262.00 | 1,262.00 | -5.82% | 238,363 |
| Jul 27, 2026 | 1,320.00 | 1,357.00 | 1,302.00 | 1,340.00 | 1,340.00 | 1.52% | 173,413 |
| Jul 24, 2026 | 1,353.00 | 1,353.00 | 1,285.00 | 1,320.00 | 1,320.00 | -2.08% | 168,352 |
| Jul 23, 2026 | 1,289.00 | 1,348.00 | 1,280.00 | 1,348.00 | 1,348.00 | 6.90% | 268,258 |
| Jul 22, 2026 | 1,274.00 | 1,315.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1.69% | 313,812 |
| Jul 21, 2026 | 1,226.00 | 1,249.00 | 1,202.00 | 1,240.00 | 1,240.00 | 0.81% | 249,822 |
| Jul 20, 2026 | 1,278.00 | 1,282.00 | 1,212.00 | 1,230.00 | 1,230.00 | -4.73% | 175,389 |
| Jul 16, 2026 | 1,310.00 | 1,332.00 | 1,260.00 | 1,291.00 | 1,291.00 | -2.05% | 215,182 |
| Jul 15, 2026 | 1,240.00 | 1,320.00 | 1,240.00 | 1,318.00 | 1,318.00 | 7.07% | 287,069 |
| Jul 14, 2026 | 1,296.00 | 1,317.00 | 1,204.00 | 1,231.00 | 1,231.00 | -6.39% | 310,685 |
| Jul 13, 2026 | 1,376.00 | 1,400.00 | 1,250.00 | 1,315.00 | 1,315.00 | -4.43% | 428,840 |
| Jul 10, 2026 | 1,280.00 | 1,380.00 | 1,280.00 | 1,376.00 | 1,376.00 | 7.25% | 272,083 |
| Jul 9, 2026 | 1,295.00 | 1,346.00 | 1,270.00 | 1,283.00 | 1,283.00 | -2.66% | 358,334 |
| Jul 8, 2026 | 1,380.00 | 1,393.00 | 1,288.00 | 1,318.00 | 1,318.00 | -4.42% | 345,204 |
| Jul 7, 2026 | 1,411.00 | 1,435.00 | 1,345.00 | 1,379.00 | 1,379.00 | -2.61% | 322,928 |
| Jul 6, 2026 | 1,469.00 | 1,499.00 | 1,397.00 | 1,416.00 | 1,416.00 | -4.32% | 272,809 |
| Jul 3, 2026 | 1,431.00 | 1,480.00 | 1,347.00 | 1,480.00 | 1,480.00 | 3.50% | 352,012 |
| Jul 2, 2026 | 1,490.00 | 1,490.00 | 1,380.00 | 1,430.00 | 1,430.00 | -5.55% | 338,256 |
| Jul 1, 2026 | 1,492.00 | 1,544.00 | 1,473.00 | 1,514.00 | 1,514.00 | 1.41% | 382,017 |
| Jun 30, 2026 | 1,505.00 | 1,550.00 | 1,480.00 | 1,493.00 | 1,493.00 | -0.20% | 512,969 |
| Jun 29, 2026 | 1,315.00 | 1,496.00 | 1,315.00 | 1,496.00 | 1,496.00 | 11.39% | 570,025 |
| Jun 26, 2026 | 1,392.00 | 1,406.00 | 1,300.00 | 1,343.00 | 1,343.00 | -4.48% | 524,302 |
| Jun 25, 2026 | 1,392.00 | 1,460.00 | 1,388.00 | 1,406.00 | 1,406.00 | 1.88% | 411,914 |
| Jun 24, 2026 | 1,365.00 | 1,450.00 | 1,346.00 | 1,380.00 | 1,380.00 | - | 786,423 |
| Jun 23, 2026 | 1,490.00 | 1,499.00 | 1,362.00 | 1,380.00 | 1,380.00 | -7.38% | 452,733 |
| Jun 22, 2026 | 1,470.00 | 1,562.00 | 1,455.00 | 1,490.00 | 1,490.00 | -0.67% | 517,955 |
| Jun 19, 2026 | 1,600.00 | 1,609.00 | 1,480.00 | 1,500.00 | 1,500.00 | -6.77% | 601,384 |
| Jun 18, 2026 | 1,727.00 | 1,727.00 | 1,600.00 | 1,609.00 | 1,609.00 | -6.83% | 540,177 |
| Jun 17, 2026 | 1,742.00 | 1,745.00 | 1,679.00 | 1,727.00 | 1,727.00 | -1.09% | 489,821 |
| Jun 16, 2026 | 1,643.00 | 1,836.00 | 1,632.00 | 1,746.00 | 1,746.00 | 7.98% | 1,439,868 |
| Jun 15, 2026 | 1,700.00 | 1,712.00 | 1,605.00 | 1,617.00 | 1,617.00 | -2.00% | 612,750 |
| Jun 12, 2026 | 1,600.00 | 1,670.00 | 1,585.00 | 1,650.00 | 1,650.00 | 5.63% | 612,408 |
| Jun 11, 2026 | 1,538.00 | 1,571.00 | 1,468.00 | 1,562.00 | 1,562.00 | 1.56% | 600,193 |
| Jun 10, 2026 | 1,625.00 | 1,650.00 | 1,521.00 | 1,538.00 | 1,538.00 | -5.82% | 1,033,364 |
| Jun 9, 2026 | 1,567.00 | 1,690.00 | 1,567.00 | 1,633.00 | 1,633.00 | 4.15% | 1,087,573 |
| Jun 8, 2026 | 1,571.00 | 1,644.00 | 1,555.00 | 1,568.00 | 1,568.00 | -9.68% | 1,005,007 |
| Jun 5, 2026 | 1,777.00 | 1,816.00 | 1,736.00 | 1,736.00 | 1,736.00 | -4.62% | 855,689 |
| Jun 4, 2026 | 1,877.00 | 1,910.00 | 1,813.00 | 1,820.00 | 1,820.00 | -4.91% | 1,042,163 |
| Jun 2, 2026 | 1,999.00 | 2,045.00 | 1,865.00 | 1,914.00 | 1,914.00 | -4.25% | 2,619,504 |
| Jun 1, 2026 | 1,990.00 | 2,490.00 | 1,892.00 | 1,999.00 | 1,999.00 | 0.05% | 15,776,340 |
| May 29, 2026 | 2,155.00 | 2,505.00 | 1,916.00 | 1,998.00 | 1,998.00 | -0.10% | 11,536,190 |
| May 28, 2026 | 2,095.00 | 2,115.00 | 1,895.00 | 2,000.00 | 2,000.00 | -3.15% | 801,118 |
| May 27, 2026 | 2,125.00 | 2,135.00 | 2,025.00 | 2,065.00 | 2,065.00 | -3.95% | 657,905 |
| May 26, 2026 | 2,220.00 | 2,255.00 | 2,135.00 | 2,150.00 | 2,150.00 | -1.38% | 810,075 |
| May 22, 2026 | 2,160.00 | 2,195.00 | 2,115.00 | 2,180.00 | 2,180.00 | 4.56% | 732,805 |
| May 21, 2026 | 2,040.00 | 2,140.00 | 2,040.00 | 2,085.00 | 2,085.00 | 3.73% | 611,363 |
| May 20, 2026 | 2,085.00 | 2,165.00 | 1,971.00 | 2,010.00 | 2,010.00 | -4.96% | 995,465 |
| May 19, 2026 | 2,170.00 | 2,265.00 | 2,075.00 | 2,115.00 | 2,115.00 | -4.73% | 1,171,546 |