NRB Inc. (KOSDAQ:475230)
South Korea · Delayed Price · Currency is KRW 10,250
+1,140 (12.51%)
Sep 10, 2026, 3:30 PM KST
NRB Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 9,900.00 | 10,790.00 | 9,400.00 | 10,250.00 | 10,250.00 | 12.51% | 222,526 |
| Sep 9, 2026 | 8,960.00 | 9,300.00 | 8,950.00 | 9,110.00 | 9,110.00 | - | 53,928 |
| Sep 8, 2026 | 9,660.00 | 9,660.00 | 9,010.00 | 9,110.00 | 9,110.00 | -4.41% | 57,525 |
| Sep 7, 2026 | 10,200.00 | 10,200.00 | 9,350.00 | 9,530.00 | 9,530.00 | -4.22% | 58,755 |
| Sep 4, 2026 | 9,840.00 | 10,130.00 | 9,640.00 | 9,950.00 | 9,950.00 | 1.63% | 61,626 |
| Sep 3, 2026 | 9,990.00 | 10,080.00 | 9,520.00 | 9,790.00 | 9,790.00 | -1.90% | 55,287 |
| Sep 2, 2026 | 9,990.00 | 10,370.00 | 9,800.00 | 9,980.00 | 9,980.00 | -1.19% | 41,937 |
| Sep 1, 2026 | 10,640.00 | 10,650.00 | 10,100.00 | 10,100.00 | 10,100.00 | -5.08% | 63,338 |
| Aug 31, 2026 | 10,680.00 | 10,760.00 | 10,250.00 | 10,640.00 | 10,640.00 | -1.39% | 79,102 |
| Aug 28, 2026 | 10,860.00 | 10,860.00 | 10,360.00 | 10,790.00 | 10,790.00 | -0.64% | 95,727 |
| Aug 27, 2026 | 9,920.00 | 11,350.00 | 9,700.00 | 10,860.00 | 10,860.00 | 9.48% | 234,346 |
| Aug 26, 2026 | 9,190.00 | 10,080.00 | 9,190.00 | 9,920.00 | 9,920.00 | 8.30% | 153,141 |
| Aug 25, 2026 | 8,830.00 | 9,190.00 | 8,500.00 | 9,160.00 | 9,160.00 | 2.35% | 42,351 |
| Aug 24, 2026 | 9,120.00 | 9,240.00 | 8,710.00 | 8,950.00 | 8,950.00 | -1.76% | 79,654 |
| Aug 21, 2026 | 9,460.00 | 9,460.00 | 8,790.00 | 9,110.00 | 9,110.00 | -4.00% | 136,375 |
| Aug 20, 2026 | 8,400.00 | 10,100.00 | 8,290.00 | 9,490.00 | 9,490.00 | 17.74% | 481,249 |
| Aug 19, 2026 | 7,950.00 | 8,450.00 | 7,860.00 | 8,060.00 | 8,060.00 | -0.86% | 73,072 |
| Aug 18, 2026 | 9,000.00 | 9,000.00 | 8,080.00 | 8,130.00 | 8,130.00 | -3.56% | 98,467 |
| 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 |