NRB Inc. (KOSDAQ:475230)
South Korea · Delayed Price · Currency is KRW 16,760
+90 (0.54%)
At close: Jan 23, 2026
NRB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 15,620.00 | 16,920.00 | 15,450.00 | 16,600.00 | 16,600.00 | 6.41% | 342,153 |
| Jan 9, 2026 | 15,230.00 | 16,200.00 | 14,980.00 | 15,600.00 | 15,600.00 | 2.43% | 165,014 |
| Jan 8, 2026 | 15,890.00 | 15,890.00 | 15,180.00 | 15,230.00 | 15,230.00 | -3.18% | 107,986 |
| Jan 7, 2026 | 15,880.00 | 16,100.00 | 15,400.00 | 15,730.00 | 15,730.00 | -1.19% | 136,285 |
| Jan 6, 2026 | 16,100.00 | 16,840.00 | 15,800.00 | 15,920.00 | 15,920.00 | -1.12% | 246,506 |
| Jan 5, 2026 | 14,550.00 | 16,600.00 | 14,220.00 | 16,100.00 | 16,100.00 | 11.11% | 559,172 |
| Jan 2, 2026 | 14,880.00 | 14,880.00 | 14,200.00 | 14,490.00 | 14,490.00 | -1.96% | 195,949 |
| Dec 30, 2025 | 14,380.00 | 14,870.00 | 14,300.00 | 14,780.00 | 14,780.00 | 2.78% | 101,852 |
| Dec 29, 2025 | 15,000.00 | 15,200.00 | 14,250.00 | 14,380.00 | 14,380.00 | -2.04% | 199,217 |
| Dec 26, 2025 | 15,080.00 | 15,320.00 | 14,050.00 | 14,680.00 | 14,680.00 | -2.20% | 137,657 |
| Dec 24, 2025 | 15,400.00 | 15,410.00 | 14,770.00 | 15,010.00 | 15,010.00 | -1.25% | 168,790 |
| Dec 23, 2025 | 15,650.00 | 16,000.00 | 14,380.00 | 15,200.00 | 15,200.00 | 0.33% | 556,758 |
| Dec 22, 2025 | 14,440.00 | 15,280.00 | 14,170.00 | 15,150.00 | 15,150.00 | 4.92% | 252,198 |
| Dec 19, 2025 | 14,440.00 | 15,310.00 | 14,010.00 | 14,440.00 | 14,440.00 | 0.91% | 254,084 |
| Dec 18, 2025 | 15,100.00 | 15,220.00 | 14,100.00 | 14,310.00 | 14,310.00 | -6.29% | 403,765 |
| Dec 17, 2025 | 14,670.00 | 16,290.00 | 14,670.00 | 15,270.00 | 15,270.00 | 4.09% | 968,127 |
| Dec 16, 2025 | 13,650.00 | 14,850.00 | 13,650.00 | 14,670.00 | 14,670.00 | 6.38% | 580,024 |
| Dec 15, 2025 | 13,140.00 | 13,900.00 | 13,000.00 | 13,790.00 | 13,790.00 | 4.39% | 230,038 |
| Dec 12, 2025 | 13,590.00 | 13,590.00 | 13,170.00 | 13,210.00 | 13,210.00 | -1.34% | 134,419 |
| Dec 11, 2025 | 13,430.00 | 13,530.00 | 13,220.00 | 13,390.00 | 13,390.00 | -0.30% | 62,345 |
| Dec 10, 2025 | 13,300.00 | 13,590.00 | 13,130.00 | 13,430.00 | 13,430.00 | - | 84,470 |
| Dec 9, 2025 | 13,640.00 | 13,700.00 | 13,160.00 | 13,430.00 | 13,430.00 | -1.54% | 116,954 |
| Dec 8, 2025 | 13,490.00 | 13,780.00 | 13,230.00 | 13,640.00 | 13,640.00 | 0.74% | 161,044 |
| Dec 5, 2025 | 13,400.00 | 13,590.00 | 13,140.00 | 13,540.00 | 13,540.00 | 1.50% | 135,401 |
| Dec 4, 2025 | 12,890.00 | 13,390.00 | 12,890.00 | 13,340.00 | 13,340.00 | 1.75% | 102,594 |
| Dec 3, 2025 | 12,950.00 | 13,250.00 | 12,820.00 | 13,110.00 | 13,110.00 | 1.00% | 98,571 |
| Dec 2, 2025 | 12,890.00 | 13,010.00 | 12,630.00 | 12,980.00 | 12,980.00 | 0.70% | 83,664 |
| Dec 1, 2025 | 13,510.00 | 13,600.00 | 12,790.00 | 12,890.00 | 12,890.00 | -4.52% | 194,877 |
| Nov 28, 2025 | 12,660.00 | 13,790.00 | 12,640.00 | 13,500.00 | 13,500.00 | 6.89% | 202,440 |
| Nov 27, 2025 | 13,020.00 | 13,100.00 | 12,600.00 | 12,630.00 | 12,630.00 | -3.07% | 99,487 |
| Nov 26, 2025 | 12,870.00 | 13,170.00 | 12,400.00 | 13,030.00 | 13,030.00 | 1.09% | 138,653 |
| Nov 25, 2025 | 12,580.00 | 13,140.00 | 12,180.00 | 12,890.00 | 12,890.00 | 2.14% | 173,886 |
| Nov 24, 2025 | 12,400.00 | 13,310.00 | 12,390.00 | 12,620.00 | 12,620.00 | 3.44% | 300,742 |
| Nov 21, 2025 | 12,490.00 | 12,600.00 | 12,160.00 | 12,200.00 | 12,200.00 | -3.25% | 59,488 |
| Nov 20, 2025 | 12,700.00 | 12,940.00 | 12,600.00 | 12,610.00 | 12,610.00 | -0.32% | 90,259 |
| Nov 19, 2025 | 12,600.00 | 12,820.00 | 12,380.00 | 12,650.00 | 12,650.00 | -0.78% | 35,165 |
| 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 |