NRB Inc. (KOSDAQ:475230)
South Korea · Delayed Price · Currency is KRW 14,980
-1,920 (-11.36%)
May 15, 2026, 3:30 PM KST
NRB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 16,920.00 | 17,200.00 | 14,810.00 | 14,980.00 | 14,980.00 | -11.36% | 251,802 |
| May 14, 2026 | 17,670.00 | 18,590.00 | 16,500.00 | 16,900.00 | 16,900.00 | -6.27% | 245,593 |
| May 13, 2026 | 16,490.00 | 18,300.00 | 16,490.00 | 18,030.00 | 18,030.00 | 6.62% | 80,599 |
| May 12, 2026 | 17,140.00 | 17,740.00 | 16,300.00 | 16,910.00 | 16,910.00 | -1.34% | 187,139 |
| 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% | 187,334 |
| 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% | 100,719 |
| Apr 28, 2026 | 19,190.00 | 19,770.00 | 18,660.00 | 19,300.00 | 19,300.00 | 0.57% | 185,635 |
| Apr 27, 2026 | 20,200.00 | 20,200.00 | 18,840.00 | 19,190.00 | 19,190.00 | -4.05% | 206,496 |
| Apr 24, 2026 | 19,900.00 | 20,450.00 | 19,250.00 | 20,000.00 | 20,000.00 | 0.76% | 94,316 |
| Apr 23, 2026 | 21,100.00 | 21,400.00 | 19,050.00 | 19,850.00 | 19,850.00 | -5.48% | 230,074 |
| Apr 22, 2026 | 21,150.00 | 21,750.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.71% | 113,983 |
| Apr 21, 2026 | 21,150.00 | 21,950.00 | 21,000.00 | 21,150.00 | 21,150.00 | - | 90,196 |
| 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% | 156,522 |
| 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% | 181,919 |
| 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% | 145,326 |
| 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 |
| Mar 26, 2026 | 23,100.00 | 23,100.00 | 22,350.00 | 22,400.00 | 22,400.00 | -3.45% | 53,853 |
| Mar 25, 2026 | 22,800.00 | 23,500.00 | 22,300.00 | 23,200.00 | 23,200.00 | 1.75% | 77,592 |
| Mar 24, 2026 | 23,300.00 | 23,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | - | 63,081 |
| 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% | 280,886 |
| Mar 19, 2026 | 22,300.00 | 22,550.00 | 21,550.00 | 22,050.00 | 22,050.00 | -1.78% | 103,698 |
| Mar 18, 2026 | 22,500.00 | 23,500.00 | 21,900.00 | 22,450.00 | 22,450.00 | 1.13% | 130,263 |
| Mar 17, 2026 | 23,000.00 | 23,350.00 | 22,200.00 | 22,200.00 | 22,200.00 | -2.20% | 72,478 |
| Mar 16, 2026 | 24,000.00 | 24,000.00 | 22,100.00 | 22,700.00 | 22,700.00 | -6.20% | 146,223 |
| Mar 13, 2026 | 23,150.00 | 24,750.00 | 22,900.00 | 24,200.00 | 24,200.00 | 0.83% | 53,666 |
| Mar 12, 2026 | 23,600.00 | 24,550.00 | 23,150.00 | 24,000.00 | 24,000.00 | 1.91% | 59,772 |
| Mar 11, 2026 | 24,850.00 | 25,200.00 | 23,350.00 | 23,550.00 | 23,550.00 | -3.88% | 103,534 |
| Mar 10, 2026 | 24,650.00 | 25,250.00 | 23,850.00 | 24,500.00 | 24,500.00 | 2.73% | 85,947 |
| 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% | 113,384 |
| Mar 5, 2026 | 24,500.00 | 26,000.00 | 22,700.00 | 25,150.00 | 25,150.00 | 11.04% | 125,739 |