NRB Inc. (KOSDAQ:475230)
South Korea · Delayed Price · Currency is KRW 8,190.00
-240.00 (-2.85%)
Aug 18, 2026, 12:02 PM KST
NRB Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,600.00 | 8,610.00 | 7,800.00 | 8,430.00 | 8,430.00 | -1.63% | 124,223 |
| Aug 13, 2026 | 8,800.00 | 9,310.00 | 8,480.00 | 8,570.00 | 8,570.00 | -0.23% | 176,964 |
| Aug 12, 2026 | 8,610.00 | 8,610.00 | 8,300.00 | 8,590.00 | 8,590.00 | 1.30% | 41,533 |
| Aug 11, 2026 | 8,340.00 | 9,120.00 | 8,230.00 | 8,480.00 | 8,480.00 | 1.68% | 147,736 |
| Aug 10, 2026 | 7,900.00 | 8,480.00 | 7,900.00 | 8,340.00 | 8,340.00 | 5.97% | 94,414 |
| Aug 7, 2026 | 7,680.00 | 8,210.00 | 7,620.00 | 7,870.00 | 7,870.00 | 1.68% | 129,087 |
| Aug 6, 2026 | 7,560.00 | 7,870.00 | 7,500.00 | 7,740.00 | 7,740.00 | 2.38% | 28,091 |
| Aug 5, 2026 | 7,540.00 | 7,730.00 | 7,380.00 | 7,560.00 | 7,560.00 | 0.27% | 30,774 |
| Aug 4, 2026 | 6,870.00 | 7,840.00 | 6,870.00 | 7,540.00 | 7,540.00 | 9.75% | 65,500 |
| Aug 3, 2026 | 6,480.00 | 6,950.00 | 6,410.00 | 6,870.00 | 6,870.00 | 5.05% | 51,231 |
| Jul 31, 2026 | 6,000.00 | 6,600.00 | 6,000.00 | 6,540.00 | 6,540.00 | 11.04% | 44,877 |
| Jul 30, 2026 | 5,850.00 | 6,280.00 | 5,600.00 | 5,890.00 | 5,890.00 | 1.55% | 106,720 |
| Jul 29, 2026 | 6,530.00 | 6,800.00 | 5,680.00 | 5,800.00 | 5,800.00 | -11.18% | 88,004 |
| Jul 28, 2026 | 7,010.00 | 7,260.00 | 6,500.00 | 6,530.00 | 6,530.00 | -11.16% | 50,040 |
| Jul 27, 2026 | 7,640.00 | 7,680.00 | 7,210.00 | 7,350.00 | 7,350.00 | -3.80% | 16,715 |
| Jul 24, 2026 | 7,990.00 | 8,010.00 | 7,300.00 | 7,640.00 | 7,640.00 | -4.62% | 88,421 |
| Jul 23, 2026 | 7,890.00 | 8,250.00 | 7,580.00 | 8,010.00 | 8,010.00 | 2.82% | 62,178 |
| Jul 22, 2026 | 7,250.00 | 8,090.00 | 7,220.00 | 7,790.00 | 7,790.00 | 8.80% | 168,113 |
| Jul 21, 2026 | 6,620.00 | 7,190.00 | 6,620.00 | 7,160.00 | 7,160.00 | 4.99% | 295,373 |
| Jul 20, 2026 | 7,240.00 | 7,250.00 | 6,790.00 | 6,820.00 | 6,820.00 | -5.80% | 143,523 |
| Jul 16, 2026 | 7,250.00 | 7,610.00 | 6,980.00 | 7,240.00 | 7,240.00 | -0.14% | 86,713 |
| Jul 15, 2026 | 7,030.00 | 7,520.00 | 7,010.00 | 7,250.00 | 7,250.00 | 3.13% | 87,156 |
| Jul 14, 2026 | 6,740.00 | 7,140.00 | 6,440.00 | 7,030.00 | 7,030.00 | 4.30% | 49,948 |
| Jul 13, 2026 | 7,050.00 | 7,460.00 | 6,680.00 | 6,740.00 | 6,740.00 | -9.29% | 53,378 |
| Jul 10, 2026 | 6,790.00 | 7,590.00 | 6,760.00 | 7,430.00 | 7,430.00 | 9.43% | 66,198 |
| Jul 9, 2026 | 6,460.00 | 6,840.00 | 6,400.00 | 6,790.00 | 6,790.00 | 6.09% | 68,527 |
| Jul 8, 2026 | 7,100.00 | 7,220.00 | 6,390.00 | 6,400.00 | 6,400.00 | -11.72% | 201,158 |
| Jul 7, 2026 | 7,300.00 | 7,620.00 | 7,010.00 | 7,250.00 | 7,250.00 | -0.68% | 88,487 |
| Jul 6, 2026 | 7,600.00 | 7,800.00 | 6,870.00 | 7,300.00 | 7,300.00 | -3.95% | 177,180 |
| Jul 3, 2026 | 7,860.00 | 8,090.00 | 7,410.00 | 7,600.00 | 7,600.00 | -3.31% | 116,493 |
| Jul 2, 2026 | 8,100.00 | 8,640.00 | 7,710.00 | 7,860.00 | 7,860.00 | -6.32% | 227,884 |
| Jul 1, 2026 | 8,320.00 | 8,670.00 | 8,010.00 | 8,390.00 | 8,390.00 | 0.84% | 225,029 |
| Jun 30, 2026 | 8,550.00 | 9,580.00 | 8,010.00 | 8,320.00 | 8,320.00 | -2.69% | 294,502 |
| Jun 29, 2026 | 7,900.00 | 8,700.00 | 7,900.00 | 8,550.00 | 8,550.00 | 8.23% | 76,592 |
| Jun 26, 2026 | 8,310.00 | 8,370.00 | 7,550.00 | 7,900.00 | 7,900.00 | -5.62% | 91,913 |
| Jun 25, 2026 | 8,860.00 | 8,960.00 | 8,330.00 | 8,370.00 | 8,370.00 | -5.53% | 65,074 |
| Jun 24, 2026 | 8,110.00 | 9,410.00 | 8,110.00 | 8,860.00 | 8,860.00 | 1.72% | 78,525 |
| Jun 23, 2026 | 9,310.00 | 9,890.00 | 8,630.00 | 8,710.00 | 8,710.00 | -5.33% | 82,132 |
| Jun 22, 2026 | 9,800.00 | 10,060.00 | 9,100.00 | 9,200.00 | 9,200.00 | -6.12% | 49,591 |
| Jun 19, 2026 | 9,980.00 | 9,980.00 | 9,220.00 | 9,800.00 | 9,800.00 | 1.03% | 55,679 |
| Jun 18, 2026 | 10,260.00 | 10,360.00 | 9,540.00 | 9,700.00 | 9,700.00 | -5.18% | 79,228 |
| Jun 17, 2026 | 10,170.00 | 10,400.00 | 9,840.00 | 10,230.00 | 10,230.00 | 0.59% | 55,557 |
| Jun 16, 2026 | 10,660.00 | 10,790.00 | 9,980.00 | 10,170.00 | 10,170.00 | -4.60% | 67,289 |
| Jun 15, 2026 | 11,440.00 | 11,440.00 | 10,420.00 | 10,660.00 | 10,660.00 | -0.84% | 49,961 |
| Jun 12, 2026 | 10,510.00 | 10,990.00 | 10,390.00 | 10,750.00 | 10,750.00 | 3.66% | 75,359 |
| Jun 11, 2026 | 9,590.00 | 10,370.00 | 9,310.00 | 10,370.00 | 10,370.00 | 8.13% | 77,569 |
| Jun 10, 2026 | 9,980.00 | 10,260.00 | 9,260.00 | 9,590.00 | 9,590.00 | -4.77% | 88,949 |
| Jun 9, 2026 | 10,110.00 | 11,000.00 | 9,800.00 | 10,070.00 | 10,070.00 | -5.89% | 245,347 |
| Jun 8, 2026 | 10,610.00 | 10,950.00 | 10,180.00 | 10,700.00 | 10,700.00 | -5.73% | 88,117 |
| Jun 5, 2026 | 11,870.00 | 11,900.00 | 11,280.00 | 11,350.00 | 11,350.00 | -4.38% | 104,321 |