NRB Inc. (KOSDAQ:475230)
South Korea · Delayed Price · Currency is KRW 22,000
-400 (-1.79%)
At close: Mar 27, 2026
NRB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22,400.00 | 22,400.00 | 20,950.00 | 22,000.00 | 22,000.00 | -1.79% | 114,158 |
| Mar 26, 2026 | 23,100.00 | 23,100.00 | 22,350.00 | 22,400.00 | 22,400.00 | -3.45% | 53,779 |
| Mar 25, 2026 | 22,800.00 | 23,500.00 | 22,300.00 | 23,200.00 | 23,200.00 | 1.75% | 77,249 |
| Mar 24, 2026 | 23,300.00 | 23,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | - | 61,955 |
| Mar 23, 2026 | 24,200.00 | 24,200.00 | 22,300.00 | 22,800.00 | 22,800.00 | -7.88% | 102,938 |
| Mar 20, 2026 | 22,100.00 | 25,350.00 | 21,900.00 | 24,750.00 | 24,750.00 | 12.24% | 280,687 |
| Mar 19, 2026 | 22,300.00 | 22,550.00 | 21,550.00 | 22,050.00 | 22,050.00 | -1.78% | 103,529 |
| Mar 18, 2026 | 22,500.00 | 23,500.00 | 21,900.00 | 22,450.00 | 22,450.00 | 1.13% | 128,901 |
| Mar 17, 2026 | 23,000.00 | 23,350.00 | 22,200.00 | 22,200.00 | 22,200.00 | -2.20% | 70,890 |
| Mar 16, 2026 | 24,000.00 | 24,000.00 | 22,100.00 | 22,700.00 | 22,700.00 | -6.20% | 145,152 |
| Mar 13, 2026 | 23,150.00 | 24,750.00 | 22,900.00 | 24,200.00 | 24,200.00 | 0.83% | 53,428 |
| Mar 12, 2026 | 23,600.00 | 24,550.00 | 23,150.00 | 24,000.00 | 24,000.00 | 1.91% | 59,361 |
| Mar 11, 2026 | 24,850.00 | 25,200.00 | 23,350.00 | 23,550.00 | 23,550.00 | -3.88% | 103,338 |
| Mar 10, 2026 | 24,650.00 | 25,250.00 | 23,850.00 | 24,500.00 | 24,500.00 | 2.73% | 85,902 |
| Mar 9, 2026 | 23,800.00 | 24,000.00 | 22,050.00 | 23,850.00 | 23,850.00 | -4.60% | 150,360 |
| Mar 6, 2026 | 25,200.00 | 25,950.00 | 23,950.00 | 25,000.00 | 25,000.00 | -0.60% | 111,841 |
| Mar 5, 2026 | 24,500.00 | 26,000.00 | 22,700.00 | 25,150.00 | 25,150.00 | 11.04% | 125,593 |
| Mar 4, 2026 | 24,000.00 | 25,750.00 | 22,650.00 | 22,650.00 | 22,650.00 | -12.04% | 227,599 |
| Mar 3, 2026 | 26,550.00 | 27,650.00 | 25,700.00 | 25,750.00 | 25,750.00 | -7.21% | 175,840 |
| Feb 27, 2026 | 28,100.00 | 29,000.00 | 27,500.00 | 27,750.00 | 27,750.00 | -2.97% | 108,606 |
| Feb 26, 2026 | 27,800.00 | 29,250.00 | 27,550.00 | 28,600.00 | 28,600.00 | 2.88% | 120,231 |
| Feb 25, 2026 | 27,050.00 | 29,650.00 | 26,550.00 | 27,800.00 | 27,800.00 | 2.96% | 292,364 |
| Feb 24, 2026 | 25,500.00 | 28,600.00 | 25,450.00 | 27,000.00 | 27,000.00 | 5.88% | 258,172 |
| Feb 23, 2026 | 26,000.00 | 26,350.00 | 24,700.00 | 25,500.00 | 25,500.00 | -0.78% | 132,660 |
| Feb 20, 2026 | 23,600.00 | 28,000.00 | 23,350.00 | 25,700.00 | 25,700.00 | 7.31% | 351,867 |
| Feb 19, 2026 | 24,200.00 | 24,900.00 | 23,300.00 | 23,950.00 | 23,950.00 | -1.03% | 184,396 |
| Feb 13, 2026 | 23,150.00 | 25,000.00 | 23,150.00 | 24,200.00 | 24,200.00 | 2.33% | 254,460 |
| Feb 12, 2026 | 23,600.00 | 24,700.00 | 22,850.00 | 23,650.00 | 23,650.00 | 2.38% | 312,484 |
| Feb 11, 2026 | 21,550.00 | 24,200.00 | 21,400.00 | 23,100.00 | 23,100.00 | 8.20% | 421,350 |
| Feb 10, 2026 | 21,700.00 | 22,450.00 | 21,050.00 | 21,350.00 | 21,350.00 | 0.23% | 209,857 |
| Feb 9, 2026 | 22,150.00 | 22,150.00 | 20,450.00 | 21,300.00 | 21,300.00 | -0.93% | 316,485 |
| Feb 6, 2026 | 20,650.00 | 22,100.00 | 20,400.00 | 21,500.00 | 21,500.00 | -1.83% | 341,255 |
| Feb 5, 2026 | 21,350.00 | 23,450.00 | 20,900.00 | 21,900.00 | 21,900.00 | 2.58% | 694,495 |
| Feb 4, 2026 | 20,200.00 | 21,700.00 | 20,200.00 | 21,350.00 | 21,350.00 | 1.67% | 397,479 |
| Feb 3, 2026 | 18,700.00 | 21,600.00 | 18,700.00 | 21,000.00 | 21,000.00 | 12.42% | 538,028 |
| Feb 2, 2026 | 18,180.00 | 19,280.00 | 18,180.00 | 18,680.00 | 18,680.00 | 0.92% | 223,991 |
| Jan 30, 2026 | 18,730.00 | 19,100.00 | 18,150.00 | 18,510.00 | 18,510.00 | -1.17% | 167,826 |
| Jan 29, 2026 | 18,500.00 | 20,450.00 | 18,390.00 | 18,730.00 | 18,730.00 | 1.90% | 651,093 |
| Jan 28, 2026 | 17,720.00 | 18,740.00 | 17,510.00 | 18,380.00 | 18,380.00 | 4.43% | 430,058 |
| Jan 27, 2026 | 17,450.00 | 17,740.00 | 16,990.00 | 17,600.00 | 17,600.00 | -0.79% | 261,614 |
| Jan 26, 2026 | 16,740.00 | 17,830.00 | 16,250.00 | 17,740.00 | 17,740.00 | 5.85% | 352,275 |
| Jan 23, 2026 | 16,950.00 | 17,070.00 | 16,200.00 | 16,760.00 | 16,760.00 | 0.54% | 327,827 |
| Jan 22, 2026 | 16,430.00 | 17,080.00 | 16,430.00 | 16,670.00 | 16,670.00 | 2.02% | 159,830 |
| Jan 21, 2026 | 16,820.00 | 17,680.00 | 16,090.00 | 16,340.00 | 16,340.00 | -2.91% | 393,468 |
| Jan 20, 2026 | 16,560.00 | 17,970.00 | 16,430.00 | 16,830.00 | 16,830.00 | 1.94% | 588,401 |
| Jan 19, 2026 | 16,760.00 | 17,150.00 | 16,300.00 | 16,510.00 | 16,510.00 | -1.49% | 161,099 |
| Jan 16, 2026 | 17,060.00 | 17,330.00 | 16,600.00 | 16,760.00 | 16,760.00 | -2.61% | 141,747 |
| Jan 15, 2026 | 17,050.00 | 18,000.00 | 16,410.00 | 17,210.00 | 17,210.00 | 2.87% | 403,396 |
| Jan 14, 2026 | 17,200.00 | 17,420.00 | 16,560.00 | 16,730.00 | 16,730.00 | -1.53% | 171,842 |
| Jan 13, 2026 | 16,650.00 | 17,440.00 | 16,380.00 | 16,990.00 | 16,990.00 | 2.35% | 407,531 |