NRB Inc. (KOSDAQ:475230)
South Korea · Delayed Price · Currency is KRW 12,610
-40 (-0.32%)
Nov 20, 2025, 3:30 PM KST
NRB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 12,600.00 | 12,820.00 | 12,380.00 | 12,650.00 | 12,650.00 | -0.78% | 35,056 |
| Nov 18, 2025 | 12,790.00 | 12,900.00 | 12,460.00 | 12,750.00 | 12,750.00 | -0.31% | 81,345 |
| Nov 17, 2025 | 12,900.00 | 12,930.00 | 12,440.00 | 12,790.00 | 12,790.00 | -1.24% | 79,184 |
| Nov 14, 2025 | 13,080.00 | 13,290.00 | 12,800.00 | 12,950.00 | 12,950.00 | -1.52% | 88,666 |
| Nov 13, 2025 | 12,850.00 | 13,370.00 | 12,600.00 | 13,150.00 | 13,150.00 | 2.33% | 189,976 |
| Nov 12, 2025 | 12,100.00 | 12,920.00 | 11,890.00 | 12,850.00 | 12,850.00 | 6.20% | 128,945 |
| Nov 11, 2025 | 12,580.00 | 12,920.00 | 12,050.00 | 12,100.00 | 12,100.00 | -5.62% | 144,080 |
| Nov 10, 2025 | 11,340.00 | 12,940.00 | 11,340.00 | 12,820.00 | 12,820.00 | 13.05% | 364,148 |
| Nov 7, 2025 | 10,910.00 | 11,380.00 | 10,740.00 | 11,340.00 | 11,340.00 | 2.72% | 65,125 |
| Nov 6, 2025 | 11,550.00 | 11,670.00 | 11,020.00 | 11,040.00 | 11,040.00 | -4.00% | 82,539 |
| Nov 5, 2025 | 12,010.00 | 12,020.00 | 11,360.00 | 11,500.00 | 11,500.00 | -5.12% | 88,894 |
| Nov 4, 2025 | 11,400.00 | 12,470.00 | 11,300.00 | 12,120.00 | 12,120.00 | 6.60% | 315,150 |
| Nov 3, 2025 | 11,350.00 | 11,420.00 | 11,130.00 | 11,370.00 | 11,370.00 | 0.18% | 71,707 |
| Oct 31, 2025 | 11,230.00 | 11,920.00 | 10,980.00 | 11,350.00 | 11,350.00 | 1.16% | 266,171 |
| Oct 30, 2025 | 11,020.00 | 11,260.00 | 10,880.00 | 11,220.00 | 11,220.00 | 1.72% | 119,507 |
| Oct 29, 2025 | 10,930.00 | 11,170.00 | 10,590.00 | 11,030.00 | 11,030.00 | 1.19% | 161,491 |
| Oct 28, 2025 | 11,420.00 | 11,420.00 | 10,880.00 | 10,900.00 | 10,900.00 | -4.13% | 305,464 |
| Oct 27, 2025 | 11,690.00 | 11,850.00 | 11,360.00 | 11,370.00 | 11,370.00 | -3.56% | 212,849 |
| Oct 24, 2025 | 11,910.00 | 12,000.00 | 11,610.00 | 11,790.00 | 11,790.00 | -0.76% | 106,157 |
| Oct 23, 2025 | 11,990.00 | 12,130.00 | 11,840.00 | 11,880.00 | 11,880.00 | -0.92% | 63,411 |
| Oct 22, 2025 | 11,950.00 | 12,190.00 | 11,790.00 | 11,990.00 | 11,990.00 | 0.33% | 64,234 |
| Oct 21, 2025 | 12,290.00 | 12,300.00 | 11,950.00 | 11,950.00 | 11,950.00 | -2.29% | 121,590 |
| Oct 20, 2025 | 12,220.00 | 12,400.00 | 12,100.00 | 12,230.00 | 12,230.00 | -1.21% | 91,177 |
| Oct 17, 2025 | 12,710.00 | 13,470.00 | 12,320.00 | 12,380.00 | 12,380.00 | 0.49% | 507,820 |
| Oct 16, 2025 | 12,340.00 | 12,790.00 | 12,300.00 | 12,320.00 | 12,320.00 | -0.08% | 78,583 |
| Oct 15, 2025 | 11,980.00 | 12,440.00 | 11,840.00 | 12,330.00 | 12,330.00 | 4.14% | 106,597 |
| Oct 14, 2025 | 12,280.00 | 12,350.00 | 11,720.00 | 11,840.00 | 11,840.00 | -3.50% | 133,222 |
| Oct 13, 2025 | 12,050.00 | 12,410.00 | 12,050.00 | 12,270.00 | 12,270.00 | -0.65% | 64,837 |
| Oct 10, 2025 | 12,950.00 | 12,950.00 | 12,150.00 | 12,350.00 | 12,350.00 | -4.71% | 178,608 |
| Oct 2, 2025 | 13,210.00 | 13,410.00 | 12,890.00 | 12,960.00 | 12,960.00 | -2.26% | 190,873 |
| Oct 1, 2025 | 13,740.00 | 13,860.00 | 13,130.00 | 13,260.00 | 13,260.00 | -1.41% | 158,216 |
| Sep 30, 2025 | 13,100.00 | 13,740.00 | 12,980.00 | 13,450.00 | 13,450.00 | 0.82% | 171,779 |
| Sep 29, 2025 | 12,420.00 | 13,780.00 | 12,420.00 | 13,340.00 | 13,340.00 | 8.72% | 542,333 |
| Sep 26, 2025 | 12,350.00 | 12,890.00 | 12,130.00 | 12,270.00 | 12,270.00 | -0.65% | 156,937 |
| Sep 25, 2025 | 12,460.00 | 12,570.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.88% | 67,703 |
| Sep 24, 2025 | 12,660.00 | 12,700.00 | 12,270.00 | 12,460.00 | 12,460.00 | -1.58% | 115,225 |
| Sep 23, 2025 | 12,830.00 | 12,920.00 | 12,600.00 | 12,660.00 | 12,660.00 | -1.33% | 83,035 |
| Sep 22, 2025 | 12,720.00 | 13,350.00 | 12,700.00 | 12,830.00 | 12,830.00 | 0.86% | 181,640 |
| Sep 19, 2025 | 13,300.00 | 13,450.00 | 12,600.00 | 12,720.00 | 12,720.00 | -3.71% | 332,358 |
| Sep 18, 2025 | 13,630.00 | 13,630.00 | 13,200.00 | 13,210.00 | 13,210.00 | -2.44% | 144,940 |
| Sep 17, 2025 | 13,380.00 | 13,540.00 | 13,180.00 | 13,540.00 | 13,540.00 | 0.45% | 145,461 |
| Sep 16, 2025 | 13,990.00 | 14,170.00 | 13,410.00 | 13,480.00 | 13,480.00 | -3.16% | 263,432 |
| 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% | 305,234 |
| 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% | 202,758 |
| Sep 4, 2025 | 11,930.00 | 12,590.00 | 11,880.00 | 12,530.00 | 12,530.00 | 5.74% | 297,331 |