NRB Inc. (KOSDAQ:475230)
South Korea · Delayed Price · Currency is KRW 12,720
-490 (-3.71%)
Sep 19, 2025, 3:30 PM KST
NRB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,300.00 | 13,450.00 | 12,600.00 | 12,720.00 | 12,720.00 | -3.93% | 334,627 |
| Sep 18, 2025 | 13,630.00 | 13,630.00 | 13,200.00 | 13,240.00 | 13,240.00 | -2.22% | 144,940 |
| Sep 17, 2025 | 13,380.00 | 13,540.00 | 13,180.00 | 13,540.00 | 13,540.00 | 0.45% | 145,635 |
| Sep 16, 2025 | 13,990.00 | 14,170.00 | 13,410.00 | 13,480.00 | 13,480.00 | -3.16% | 270,047 |
| Sep 15, 2025 | 14,070.00 | 14,090.00 | 13,740.00 | 13,920.00 | 13,920.00 | -0.93% | 154,322 |
| Sep 12, 2025 | 13,740.00 | 14,230.00 | 13,700.00 | 14,050.00 | 14,050.00 | 2.55% | 306,146 |
| Sep 11, 2025 | 13,940.00 | 14,080.00 | 13,600.00 | 13,700.00 | 13,700.00 | -1.65% | 217,037 |
| Sep 10, 2025 | 14,130.00 | 14,130.00 | 13,520.00 | 13,930.00 | 13,930.00 | -1.14% | 422,234 |
| Sep 9, 2025 | 13,750.00 | 14,490.00 | 13,580.00 | 14,090.00 | 14,090.00 | 2.77% | 1,104,061 |
| Sep 8, 2025 | 13,560.00 | 14,950.00 | 13,480.00 | 13,710.00 | 13,710.00 | 7.78% | 3,144,196 |
| Sep 5, 2025 | 12,470.00 | 12,850.00 | 12,290.00 | 12,720.00 | 12,720.00 | 1.52% | 207,087 |
| Sep 4, 2025 | 11,930.00 | 12,590.00 | 11,880.00 | 12,530.00 | 12,530.00 | 5.74% | 297,331 |
| Sep 3, 2025 | 11,840.00 | 12,240.00 | 11,630.00 | 11,850.00 | 11,850.00 | 0.68% | 225,608 |
| Sep 2, 2025 | 11,950.00 | 11,970.00 | 11,360.00 | 11,770.00 | 11,770.00 | -0.84% | 360,765 |
| Sep 1, 2025 | 12,400.00 | 12,400.00 | 11,840.00 | 11,870.00 | 11,870.00 | -4.58% | 152,997 |
| Aug 29, 2025 | 12,250.00 | 12,620.00 | 12,090.00 | 12,440.00 | 12,440.00 | 1.55% | 231,541 |
| Aug 28, 2025 | 12,860.00 | 13,080.00 | 12,250.00 | 12,250.00 | 12,250.00 | -4.74% | 369,842 |
| Aug 27, 2025 | 13,060.00 | 13,110.00 | 12,640.00 | 12,860.00 | 12,860.00 | -1.23% | 151,327 |
| Aug 26, 2025 | 14,200.00 | 14,200.00 | 12,950.00 | 13,020.00 | 13,020.00 | -8.31% | 520,827 |
| Aug 25, 2025 | 14,480.00 | 14,480.00 | 14,110.00 | 14,200.00 | 14,200.00 | -0.91% | 352,110 |
| Aug 22, 2025 | 14,300.00 | 14,520.00 | 14,190.00 | 14,330.00 | 14,330.00 | 0.14% | 132,783 |
| Aug 21, 2025 | 14,660.00 | 14,810.00 | 14,050.00 | 14,310.00 | 14,310.00 | -2.72% | 186,647 |
| Aug 20, 2025 | 14,890.00 | 15,360.00 | 14,600.00 | 14,710.00 | 14,710.00 | -1.14% | 182,060 |
| Aug 19, 2025 | 14,990.00 | 15,280.00 | 14,780.00 | 14,880.00 | 14,880.00 | 0.34% | 236,868 |
| Aug 18, 2025 | 14,790.00 | 15,050.00 | 14,520.00 | 14,830.00 | 14,830.00 | 0.07% | 161,481 |
| Aug 14, 2025 | 15,010.00 | 15,280.00 | 14,770.00 | 14,820.00 | 14,820.00 | -1.27% | 253,088 |
| Aug 13, 2025 | 14,880.00 | 15,150.00 | 14,665.00 | 15,010.00 | 15,010.00 | 0.07% | 238,483 |
| Aug 12, 2025 | 15,160.00 | 15,780.00 | 14,610.00 | 15,000.00 | 15,000.00 | -0.92% | 704,884 |
| Aug 11, 2025 | 16,630.00 | 16,930.00 | 15,140.00 | 15,140.00 | 15,140.00 | -7.00% | 1,455,642 |
| Aug 8, 2025 | 16,140.00 | 16,700.00 | 15,570.00 | 16,280.00 | 16,280.00 | 6.47% | 1,811,947 |
| Aug 7, 2025 | 15,800.00 | 16,300.00 | 15,130.00 | 15,290.00 | 15,290.00 | 1.39% | 1,590,401 |
| Aug 6, 2025 | 14,680.00 | 15,310.00 | 14,670.00 | 15,080.00 | 15,080.00 | 2.03% | 421,080 |
| Aug 5, 2025 | 14,730.00 | 15,550.00 | 14,440.00 | 14,780.00 | 14,780.00 | 1.09% | 769,297 |
| Aug 4, 2025 | 14,330.00 | 15,150.00 | 14,030.00 | 14,620.00 | 14,620.00 | 1.88% | 661,878 |
| Aug 1, 2025 | 14,270.00 | 15,320.00 | 14,230.00 | 14,350.00 | 14,350.00 | 0.14% | 1,178,900 |
| Jul 31, 2025 | 15,370.00 | 15,470.00 | 14,330.00 | 14,330.00 | 14,330.00 | -7.49% | 890,982 |
| Jul 30, 2025 | 16,110.00 | 16,300.00 | 15,470.00 | 15,490.00 | 15,490.00 | -4.38% | 730,967 |
| Jul 29, 2025 | 16,260.00 | 16,600.00 | 15,710.00 | 16,200.00 | 16,200.00 | -2.76% | 1,667,790 |