NRB Inc. (KOSDAQ:475230)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,390
+140 (1.14%)
Aug 29, 2025, 12:39 PM KST

NRB Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202512,860.0013,080.0012,250.0012,250.0012,250.00-4.74%369,842
Aug 27, 202513,060.0013,110.0012,640.0012,860.0012,860.00-1.23%151,327
Aug 26, 202514,200.0014,200.0012,950.0013,020.0013,020.00-8.31%520,827
Aug 25, 202514,480.0014,480.0014,110.0014,200.0014,200.00-0.91%352,110
Aug 22, 202514,300.0014,520.0014,190.0014,330.0014,330.000.14%132,783
Aug 21, 202514,660.0014,810.0014,050.0014,310.0014,310.00-2.72%186,647
Aug 20, 202514,890.0015,360.0014,600.0014,710.0014,710.00-1.14%182,060
Aug 19, 202514,990.0015,280.0014,780.0014,880.0014,880.000.34%236,868
Aug 18, 202514,790.0015,050.0014,520.0014,830.0014,830.000.07%161,481
Aug 14, 202515,010.0015,280.0014,770.0014,820.0014,820.00-1.27%253,088
Aug 13, 202514,880.0015,150.0014,665.0015,010.0015,010.000.07%238,483
Aug 12, 202515,160.0015,780.0014,610.0015,000.0015,000.00-0.92%704,884
Aug 11, 202516,630.0016,930.0015,140.0015,140.0015,140.00-7.00%1,455,642
Aug 8, 202516,140.0016,700.0015,570.0016,280.0016,280.006.47%1,811,947
Aug 7, 202515,800.0016,300.0015,130.0015,290.0015,290.001.39%1,590,401
Aug 6, 202514,680.0015,310.0014,670.0015,080.0015,080.002.03%421,080
Aug 5, 202514,730.0015,550.0014,440.0014,780.0014,780.001.09%769,297
Aug 4, 202514,330.0015,150.0014,030.0014,620.0014,620.001.88%661,878
Aug 1, 202514,270.0015,320.0014,230.0014,350.0014,350.000.14%1,178,900
Jul 31, 202515,370.0015,470.0014,330.0014,330.0014,330.00-7.49%890,982
Jul 30, 202516,110.0016,300.0015,470.0015,490.0015,490.00-4.38%730,967
Jul 29, 202516,260.0016,600.0015,710.0016,200.0016,200.00-2.76%1,667,790