NRB Inc. (KOSDAQ:475230)
South Korea · Delayed Price · Currency is KRW 9,590.00
-480.00 (-4.77%)
Jun 10, 2026, 3:30 PM KST
NRB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 11,700.00 | 12,460.00 | 11,690.00 | 11,870.00 | 11,870.00 | -3.57% | 41,356 |
| Jun 2, 2026 | 12,580.00 | 12,990.00 | 12,200.00 | 12,310.00 | 12,310.00 | -6.74% | 120,884 |
| Jun 1, 2026 | 13,510.00 | 13,850.00 | 12,550.00 | 13,200.00 | 13,200.00 | -5.31% | 262,922 |
| May 29, 2026 | 14,630.00 | 14,630.00 | 13,500.00 | 13,940.00 | 13,940.00 | -2.38% | 61,294 |
| May 28, 2026 | 14,200.00 | 14,420.00 | 13,620.00 | 14,280.00 | 14,280.00 | -0.07% | 75,096 |
| May 27, 2026 | 14,290.00 | 14,390.00 | 13,610.00 | 14,290.00 | 14,290.00 | -0.14% | 90,143 |
| May 26, 2026 | 15,670.00 | 15,980.00 | 14,300.00 | 14,310.00 | 14,310.00 | -8.62% | 107,843 |
| May 22, 2026 | 14,650.00 | 16,190.00 | 14,380.00 | 15,660.00 | 15,660.00 | 9.59% | 166,440 |
| May 21, 2026 | 14,620.00 | 15,240.00 | 13,460.00 | 14,290.00 | 14,290.00 | -1.52% | 211,629 |
| May 20, 2026 | 15,140.00 | 15,140.00 | 14,120.00 | 14,510.00 | 14,510.00 | -1.02% | 76,736 |
| May 19, 2026 | 14,640.00 | 15,080.00 | 14,160.00 | 14,660.00 | 14,660.00 | -4.06% | 172,153 |
| May 18, 2026 | 14,990.00 | 15,500.00 | 14,070.00 | 15,280.00 | 15,280.00 | 2.00% | 68,113 |
| May 15, 2026 | 16,920.00 | 17,200.00 | 14,810.00 | 14,980.00 | 14,980.00 | -11.36% | 248,355 |
| May 14, 2026 | 17,670.00 | 18,590.00 | 16,500.00 | 16,900.00 | 16,900.00 | -6.27% | 245,420 |
| May 13, 2026 | 16,490.00 | 18,300.00 | 16,490.00 | 18,030.00 | 18,030.00 | 6.62% | 80,520 |
| May 12, 2026 | 17,140.00 | 17,740.00 | 16,300.00 | 16,910.00 | 16,910.00 | -1.34% | 186,545 |
| May 11, 2026 | 18,260.00 | 18,300.00 | 17,010.00 | 17,140.00 | 17,140.00 | -6.13% | 163,929 |
| May 8, 2026 | 18,140.00 | 18,400.00 | 17,520.00 | 18,260.00 | 18,260.00 | 0.44% | 134,452 |
| May 7, 2026 | 18,500.00 | 19,100.00 | 17,500.00 | 18,180.00 | 18,180.00 | -1.14% | 186,472 |
| May 6, 2026 | 18,850.00 | 18,940.00 | 18,000.00 | 18,390.00 | 18,390.00 | -2.44% | 94,173 |
| May 4, 2026 | 18,880.00 | 19,390.00 | 18,610.00 | 18,850.00 | 18,850.00 | - | 62,161 |
| Apr 30, 2026 | 19,540.00 | 19,540.00 | 18,540.00 | 18,850.00 | 18,850.00 | -2.28% | 104,136 |
| Apr 29, 2026 | 19,500.00 | 19,590.00 | 18,860.00 | 19,290.00 | 19,290.00 | -0.05% | 100,283 |
| Apr 28, 2026 | 19,190.00 | 19,770.00 | 18,660.00 | 19,300.00 | 19,300.00 | 0.57% | 185,443 |
| Apr 27, 2026 | 20,200.00 | 20,200.00 | 18,840.00 | 19,190.00 | 19,190.00 | -4.05% | 205,498 |
| 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% | 229,991 |
| 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% | 80,907 |
| Apr 17, 2026 | 21,300.00 | 21,650.00 | 20,600.00 | 21,350.00 | 21,350.00 | 2.89% | 117,835 |
| Apr 16, 2026 | 20,300.00 | 21,000.00 | 20,250.00 | 20,750.00 | 20,750.00 | 2.47% | 90,198 |
| Apr 15, 2026 | 20,400.00 | 21,350.00 | 19,990.00 | 20,250.00 | 20,250.00 | 2.27% | 263,982 |
| Apr 14, 2026 | 21,150.00 | 21,200.00 | 19,770.00 | 19,800.00 | 19,800.00 | -4.58% | 155,605 |
| Apr 13, 2026 | 20,750.00 | 21,300.00 | 20,400.00 | 20,750.00 | 20,750.00 | -2.12% | 42,579 |
| Apr 10, 2026 | 22,300.00 | 22,700.00 | 20,850.00 | 21,200.00 | 21,200.00 | -2.75% | 116,821 |
| Apr 9, 2026 | 22,050.00 | 22,100.00 | 20,900.00 | 21,800.00 | 21,800.00 | -1.13% | 113,188 |
| Apr 8, 2026 | 21,400.00 | 22,350.00 | 21,200.00 | 22,050.00 | 22,050.00 | 7.82% | 183,453 |
| 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% | 87,093 |
| Apr 2, 2026 | 22,700.00 | 22,700.00 | 20,450.00 | 21,600.00 | 21,600.00 | -4.00% | 111,324 |
| Apr 1, 2026 | 22,100.00 | 22,650.00 | 21,650.00 | 22,500.00 | 22,500.00 | 6.64% | 163,787 |
| Mar 31, 2026 | 20,850.00 | 22,200.00 | 20,150.00 | 21,100.00 | 21,100.00 | 0.96% | 144,079 |
| Mar 30, 2026 | 21,000.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,900.00 | -5.00% | 71,817 |
| Mar 27, 2026 | 22,400.00 | 22,400.00 | 20,950.00 | 22,000.00 | 22,000.00 | -1.79% | 115,216 |