NAU IB Capital (KOSDAQ:293580)
South Korea · Delayed Price · Currency is KRW 3,235.00
+745.00 (29.92%)
At close: Apr 28, 2026
NAU IB Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,600.00 | 3,235.00 | 2,575.00 | 3,235.00 | 3,235.00 | 29.92% | 19,724,374 |
| Apr 27, 2026 | 2,475.00 | 2,550.00 | 2,395.00 | 2,490.00 | 2,490.00 | 0.61% | 2,112,747 |
| Apr 24, 2026 | 2,535.00 | 2,575.00 | 2,470.00 | 2,475.00 | 2,475.00 | -2.75% | 2,598,373 |
| Apr 23, 2026 | 2,440.00 | 2,670.00 | 2,375.00 | 2,545.00 | 2,545.00 | 4.30% | 5,079,645 |
| Apr 22, 2026 | 2,335.00 | 2,575.00 | 2,330.00 | 2,440.00 | 2,440.00 | 3.17% | 7,608,344 |
| 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% | 11,601,580 |
| Apr 17, 2026 | 2,350.00 | 2,920.00 | 2,150.00 | 2,515.00 | 2,515.00 | 3.07% | 33,333,703 |
| Apr 16, 2026 | 1,946.00 | 2,440.00 | 1,903.00 | 2,440.00 | 2,440.00 | 29.79% | 23,348,871 |
| Apr 15, 2026 | 1,930.00 | 1,949.00 | 1,873.00 | 1,880.00 | 1,880.00 | -1.00% | 865,376 |
| Apr 14, 2026 | 1,840.00 | 1,950.00 | 1,812.00 | 1,899.00 | 1,899.00 | 5.32% | 2,245,316 |
| Apr 13, 2026 | 1,783.00 | 1,817.00 | 1,743.00 | 1,803.00 | 1,803.00 | 0.17% | 769,619 |
| Apr 10, 2026 | 1,732.00 | 1,895.00 | 1,732.00 | 1,800.00 | 1,800.00 | 6.26% | 1,994,767 |
| Apr 9, 2026 | 1,777.00 | 1,778.00 | 1,678.00 | 1,694.00 | 1,694.00 | -4.67% | 545,620 |
| Apr 8, 2026 | 1,670.00 | 1,785.00 | 1,670.00 | 1,777.00 | 1,777.00 | 8.69% | 724,425 |
| 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% | 1,006,534 |
| Apr 1, 2026 | 1,711.00 | 1,813.00 | 1,699.00 | 1,808.00 | 1,808.00 | 8.78% | 683,743 |
| Mar 31, 2026 | 1,750.00 | 1,772.00 | 1,661.00 | 1,662.00 | 1,662.00 | -7.56% | 886,939 |
| 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% | 1,030,772 |
| Mar 26, 2026 | 1,830.00 | 1,830.00 | 1,740.00 | 1,740.00 | 1,740.00 | -4.19% | 474,887 |
| Mar 25, 2026 | 1,760.00 | 1,840.00 | 1,748.00 | 1,816.00 | 1,816.00 | 3.18% | 542,067 |
| Mar 24, 2026 | 1,780.00 | 1,806.00 | 1,724.00 | 1,760.00 | 1,760.00 | 2.33% | 422,892 |
| Mar 23, 2026 | 1,785.00 | 1,835.00 | 1,718.00 | 1,720.00 | 1,720.00 | -7.03% | 1,003,329 |
| Mar 20, 2026 | 1,840.00 | 1,882.00 | 1,824.00 | 1,850.00 | 1,850.00 | 1.70% | 725,302 |
| Mar 19, 2026 | 1,817.00 | 1,849.00 | 1,798.00 | 1,819.00 | 1,819.00 | -2.20% | 515,775 |
| Mar 18, 2026 | 1,891.00 | 1,913.00 | 1,840.00 | 1,860.00 | 1,860.00 | 0.54% | 625,752 |
| Mar 17, 2026 | 1,834.00 | 1,893.00 | 1,800.00 | 1,850.00 | 1,850.00 | 2.49% | 745,434 |
| 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% | 1,202,814 |
| Mar 12, 2026 | 1,951.00 | 1,980.00 | 1,888.00 | 1,929.00 | 1,929.00 | -2.53% | 1,037,838 |
| Mar 11, 2026 | 1,930.00 | 2,050.00 | 1,922.00 | 1,979.00 | 1,979.00 | 3.13% | 1,730,574 |
| Mar 10, 2026 | 1,934.00 | 1,965.00 | 1,862.00 | 1,919.00 | 1,919.00 | 5.04% | 1,123,166 |
| Mar 9, 2026 | 1,888.00 | 1,918.00 | 1,765.00 | 1,827.00 | 1,827.00 | -8.47% | 1,555,013 |
| Mar 6, 2026 | 1,996.00 | 2,115.00 | 1,933.00 | 1,996.00 | 1,996.00 | -1.43% | 1,396,288 |
| Mar 5, 2026 | 1,871.00 | 2,055.00 | 1,871.00 | 2,025.00 | 2,025.00 | 16.71% | 2,746,809 |
| Mar 4, 2026 | 1,941.00 | 1,943.00 | 1,691.00 | 1,735.00 | 1,735.00 | -13.25% | 2,598,317 |
| Mar 3, 2026 | 2,070.00 | 2,095.00 | 1,970.00 | 2,000.00 | 2,000.00 | -5.66% | 2,285,432 |
| Feb 27, 2026 | 2,030.00 | 2,250.00 | 1,999.00 | 2,120.00 | 2,120.00 | 6.00% | 7,250,454 |
| Feb 26, 2026 | 2,085.00 | 2,150.00 | 1,994.00 | 2,000.00 | 2,000.00 | -4.31% | 2,664,387 |
| Feb 25, 2026 | 2,215.00 | 2,245.00 | 2,065.00 | 2,090.00 | 2,090.00 | -4.35% | 2,530,638 |
| Feb 24, 2026 | 2,290.00 | 2,290.00 | 2,150.00 | 2,185.00 | 2,185.00 | -4.79% | 2,764,708 |
| Feb 23, 2026 | 2,085.00 | 2,420.00 | 2,075.00 | 2,295.00 | 2,295.00 | 10.60% | 17,430,320 |
| Feb 20, 2026 | 2,080.00 | 2,105.00 | 2,015.00 | 2,075.00 | 2,075.00 | -0.24% | 2,842,262 |
| Feb 19, 2026 | 1,937.00 | 2,180.00 | 1,932.00 | 2,080.00 | 2,080.00 | 9.47% | 12,969,320 |
| Feb 13, 2026 | 1,888.00 | 1,942.00 | 1,872.00 | 1,900.00 | 1,900.00 | -0.31% | 1,986,839 |
| Feb 12, 2026 | 1,937.00 | 1,967.00 | 1,898.00 | 1,906.00 | 1,906.00 | -1.60% | 2,780,558 |