NRB Inc. (KOSDAQ:475230)
South Korea · Delayed Price · Currency is KRW 20,000
+150 (0.76%)
Apr 24, 2026, 3:30 PM KST
NRB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19,900.00 | 20,450.00 | 19,250.00 | 20,000.00 | 20,000.00 | 0.76% | 93,059 |
| Apr 23, 2026 | 21,100.00 | 21,400.00 | 19,050.00 | 19,850.00 | 19,850.00 | -5.48% | 229,458 |
| Apr 22, 2026 | 21,150.00 | 21,750.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.71% | 113,823 |
| Apr 21, 2026 | 21,150.00 | 21,950.00 | 21,000.00 | 21,150.00 | 21,150.00 | - | 88,850 |
| Apr 20, 2026 | 21,000.00 | 21,550.00 | 20,700.00 | 21,150.00 | 21,150.00 | -0.94% | 80,879 |
| Apr 17, 2026 | 21,300.00 | 21,650.00 | 20,600.00 | 21,350.00 | 21,350.00 | 2.89% | 116,805 |
| Apr 16, 2026 | 20,300.00 | 21,000.00 | 20,250.00 | 20,750.00 | 20,750.00 | 2.47% | 86,823 |
| Apr 15, 2026 | 20,400.00 | 21,350.00 | 19,990.00 | 20,250.00 | 20,250.00 | 2.27% | 263,487 |
| Apr 14, 2026 | 21,150.00 | 21,200.00 | 19,770.00 | 19,800.00 | 19,800.00 | -4.58% | 154,213 |
| Apr 13, 2026 | 20,750.00 | 21,300.00 | 20,400.00 | 20,750.00 | 20,750.00 | -2.12% | 42,098 |
| Apr 10, 2026 | 22,300.00 | 22,700.00 | 20,850.00 | 21,200.00 | 21,200.00 | -2.75% | 115,907 |
| Apr 9, 2026 | 22,050.00 | 22,100.00 | 20,900.00 | 21,800.00 | 21,800.00 | -1.13% | 112,807 |
| Apr 8, 2026 | 21,400.00 | 22,350.00 | 21,200.00 | 22,050.00 | 22,050.00 | 7.82% | 182,811 |
| Apr 7, 2026 | 21,250.00 | 21,650.00 | 19,650.00 | 20,450.00 | 20,450.00 | -3.76% | 102,304 |
| Apr 6, 2026 | 21,900.00 | 22,200.00 | 20,400.00 | 21,250.00 | 21,250.00 | -3.63% | 181,280 |
| Apr 3, 2026 | 21,200.00 | 22,250.00 | 21,100.00 | 22,050.00 | 22,050.00 | 2.08% | 84,239 |
| Apr 2, 2026 | 22,700.00 | 22,700.00 | 20,450.00 | 21,600.00 | 21,600.00 | -4.00% | 108,368 |
| Apr 1, 2026 | 22,100.00 | 22,650.00 | 21,650.00 | 22,500.00 | 22,500.00 | 6.64% | 163,617 |
| Mar 31, 2026 | 20,850.00 | 22,200.00 | 20,150.00 | 21,100.00 | 21,100.00 | 0.96% | 144,070 |
| Mar 30, 2026 | 21,000.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,900.00 | -5.00% | 71,444 |
| 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 |