NAU IB Capital (KOSDAQ:293580)
South Korea · Delayed Price · Currency is KRW 2,115.00
-105.00 (-4.73%)
At close: May 19, 2026
NAU IB Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2,085.00 | 2,165.00 | 1,971.00 | 2,010.00 | 2,010.00 | -4.96% | 989,565 |
| May 19, 2026 | 2,170.00 | 2,265.00 | 2,075.00 | 2,115.00 | 2,115.00 | -4.73% | 1,171,546 |
| May 18, 2026 | 2,290.00 | 2,295.00 | 2,110.00 | 2,220.00 | 2,220.00 | -3.06% | 959,844 |
| May 15, 2026 | 2,435.00 | 2,475.00 | 2,255.00 | 2,290.00 | 2,290.00 | -4.98% | 1,062,809 |
| May 14, 2026 | 2,350.00 | 2,460.00 | 2,300.00 | 2,410.00 | 2,410.00 | 1.90% | 1,157,067 |
| May 13, 2026 | 2,480.00 | 2,490.00 | 2,340.00 | 2,365.00 | 2,365.00 | -5.40% | 1,178,965 |
| May 12, 2026 | 2,630.00 | 2,630.00 | 2,400.00 | 2,500.00 | 2,500.00 | -2.72% | 1,805,259 |
| May 11, 2026 | 2,600.00 | 2,700.00 | 2,540.00 | 2,570.00 | 2,570.00 | -0.39% | 1,844,374 |
| May 8, 2026 | 2,605.00 | 2,680.00 | 2,530.00 | 2,580.00 | 2,580.00 | 2.18% | 2,021,787 |
| May 7, 2026 | 2,650.00 | 2,650.00 | 2,520.00 | 2,525.00 | 2,525.00 | -3.26% | 1,665,083 |
| May 6, 2026 | 2,715.00 | 2,810.00 | 2,590.00 | 2,610.00 | 2,610.00 | -2.79% | 2,428,910 |
| May 4, 2026 | 2,730.00 | 2,835.00 | 2,660.00 | 2,685.00 | 2,685.00 | 1.90% | 3,198,228 |
| Apr 30, 2026 | 2,930.00 | 2,935.00 | 2,635.00 | 2,635.00 | 2,635.00 | -8.35% | 4,390,758 |
| Apr 29, 2026 | 3,320.00 | 3,350.00 | 2,830.00 | 2,875.00 | 2,875.00 | -11.13% | 12,890,040 |
| Apr 28, 2026 | 2,600.00 | 3,235.00 | 2,575.00 | 3,235.00 | 3,235.00 | 29.92% | 19,727,560 |
| Apr 27, 2026 | 2,475.00 | 2,550.00 | 2,395.00 | 2,490.00 | 2,490.00 | 0.61% | 2,269,694 |
| Apr 24, 2026 | 2,535.00 | 2,575.00 | 2,470.00 | 2,475.00 | 2,475.00 | -2.75% | 2,629,301 |
| Apr 23, 2026 | 2,440.00 | 2,670.00 | 2,375.00 | 2,545.00 | 2,545.00 | 4.30% | 5,121,343 |
| Apr 22, 2026 | 2,335.00 | 2,575.00 | 2,330.00 | 2,440.00 | 2,440.00 | 3.17% | 7,649,559 |
| Apr 21, 2026 | 2,505.00 | 2,520.00 | 2,320.00 | 2,365.00 | 2,365.00 | -4.83% | 3,443,861 |
| Apr 20, 2026 | 2,540.00 | 2,770.00 | 2,440.00 | 2,485.00 | 2,485.00 | -1.19% | 11,723,820 |
| Apr 17, 2026 | 2,350.00 | 2,920.00 | 2,150.00 | 2,515.00 | 2,515.00 | 3.07% | 33,439,600 |
| Apr 16, 2026 | 1,946.00 | 2,440.00 | 1,903.00 | 2,440.00 | 2,440.00 | 29.79% | 23,353,950 |
| Apr 15, 2026 | 1,930.00 | 1,949.00 | 1,873.00 | 1,880.00 | 1,880.00 | -1.00% | 876,887 |
| Apr 14, 2026 | 1,840.00 | 1,950.00 | 1,812.00 | 1,899.00 | 1,899.00 | 5.32% | 2,256,599 |
| Apr 13, 2026 | 1,783.00 | 1,817.00 | 1,743.00 | 1,803.00 | 1,803.00 | 0.17% | 772,284 |
| Apr 10, 2026 | 1,732.00 | 1,895.00 | 1,732.00 | 1,800.00 | 1,800.00 | 6.26% | 1,998,527 |
| Apr 9, 2026 | 1,777.00 | 1,778.00 | 1,678.00 | 1,694.00 | 1,694.00 | -4.67% | 551,390 |
| Apr 8, 2026 | 1,670.00 | 1,785.00 | 1,670.00 | 1,777.00 | 1,777.00 | 8.69% | 725,067 |
| Apr 7, 2026 | 1,650.00 | 1,677.00 | 1,595.00 | 1,635.00 | 1,635.00 | -1.15% | 391,562 |
| Apr 6, 2026 | 1,690.00 | 1,707.00 | 1,645.00 | 1,654.00 | 1,654.00 | -2.30% | 473,533 |
| Apr 3, 2026 | 1,700.00 | 1,733.00 | 1,657.00 | 1,693.00 | 1,693.00 | 2.05% | 480,120 |
| Apr 2, 2026 | 1,807.00 | 1,821.00 | 1,643.00 | 1,659.00 | 1,659.00 | -8.24% | 1,009,405 |
| Apr 1, 2026 | 1,711.00 | 1,813.00 | 1,699.00 | 1,808.00 | 1,808.00 | 8.78% | 688,706 |
| Mar 31, 2026 | 1,750.00 | 1,772.00 | 1,661.00 | 1,662.00 | 1,662.00 | -7.56% | 887,706 |
| Mar 30, 2026 | 1,732.00 | 1,808.00 | 1,703.00 | 1,798.00 | 1,798.00 | - | 667,730 |
| Mar 27, 2026 | 1,706.00 | 1,846.00 | 1,702.00 | 1,798.00 | 1,798.00 | 3.33% | 1,036,002 |
| Mar 26, 2026 | 1,830.00 | 1,830.00 | 1,740.00 | 1,740.00 | 1,740.00 | -4.19% | 477,510 |
| Mar 25, 2026 | 1,760.00 | 1,840.00 | 1,748.00 | 1,816.00 | 1,816.00 | 3.18% | 544,452 |
| Mar 24, 2026 | 1,780.00 | 1,806.00 | 1,724.00 | 1,760.00 | 1,760.00 | 2.33% | 424,006 |
| Mar 23, 2026 | 1,785.00 | 1,835.00 | 1,718.00 | 1,720.00 | 1,720.00 | -7.03% | 1,006,285 |
| Mar 20, 2026 | 1,840.00 | 1,882.00 | 1,824.00 | 1,850.00 | 1,850.00 | 1.70% | 727,182 |
| Mar 19, 2026 | 1,817.00 | 1,849.00 | 1,798.00 | 1,819.00 | 1,819.00 | -2.20% | 515,856 |
| Mar 18, 2026 | 1,891.00 | 1,913.00 | 1,840.00 | 1,860.00 | 1,860.00 | 0.54% | 628,785 |
| Mar 17, 2026 | 1,834.00 | 1,893.00 | 1,800.00 | 1,850.00 | 1,850.00 | 2.49% | 746,902 |
| Mar 16, 2026 | 1,890.00 | 1,890.00 | 1,783.00 | 1,805.00 | 1,805.00 | -4.50% | 976,727 |
| Mar 13, 2026 | 1,871.00 | 1,954.00 | 1,840.00 | 1,890.00 | 1,890.00 | -2.02% | 1,214,625 |
| Mar 12, 2026 | 1,951.00 | 1,980.00 | 1,888.00 | 1,929.00 | 1,929.00 | -2.53% | 1,038,069 |
| Mar 11, 2026 | 1,930.00 | 2,050.00 | 1,922.00 | 1,979.00 | 1,979.00 | 3.13% | 1,747,950 |
| Mar 10, 2026 | 1,934.00 | 1,965.00 | 1,862.00 | 1,919.00 | 1,919.00 | 5.04% | 1,127,564 |