NBR Motion Co., Ltd. (KOSDAQ:0004V0)
South Korea
· Delayed Price · Currency is KRW 20,500
-700 (-3.30%)
At close: Mar 6, 2026
NBR Motion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21,000.00 | 22,250.00 | 19,250.00 | 20,500.00 | 20,500.00 | -3.30% | 871,331 |
| Mar 5, 2026 | 22,150.00 | 22,750.00 | 20,350.00 | 21,200.00 | 21,200.00 | 3.16% | 1,286,947 |
| Mar 4, 2026 | 22,900.00 | 23,000.00 | 19,120.00 | 20,550.00 | 20,550.00 | -13.84% | 1,152,326 |
| Mar 3, 2026 | 21,450.00 | 26,000.00 | 21,400.00 | 23,850.00 | 23,850.00 | 7.92% | 2,114,430 |
| Feb 27, 2026 | 19,350.00 | 23,500.00 | 18,850.00 | 22,100.00 | 22,100.00 | 14.21% | 3,284,225 |
| Feb 26, 2026 | 20,350.00 | 20,450.00 | 18,340.00 | 19,350.00 | 19,350.00 | -0.51% | 1,044,132 |
| Feb 25, 2026 | 17,670.00 | 19,940.00 | 17,350.00 | 19,450.00 | 19,450.00 | 11.40% | 2,313,213 |
| Feb 24, 2026 | 17,060.00 | 17,800.00 | 16,630.00 | 17,460.00 | 17,460.00 | 2.46% | 665,260 |
| Feb 23, 2026 | 16,840.00 | 17,900.00 | 16,550.00 | 17,040.00 | 17,040.00 | 2.04% | 620,674 |
| Feb 20, 2026 | 16,790.00 | 17,200.00 | 16,280.00 | 16,700.00 | 16,700.00 | 1.33% | 621,709 |
| Feb 19, 2026 | 17,910.00 | 18,150.00 | 16,290.00 | 16,480.00 | 16,480.00 | -9.70% | 843,504 |
| Feb 13, 2026 | 18,120.00 | 19,500.00 | 17,440.00 | 18,250.00 | 18,250.00 | 0.94% | 542,367 |
| Feb 12, 2026 | 17,720.00 | 18,860.00 | 16,990.00 | 18,080.00 | 18,080.00 | 2.09% | 369,543 |
| Feb 11, 2026 | 18,480.00 | 18,870.00 | 17,600.00 | 17,710.00 | 17,710.00 | -4.01% | 214,572 |
| Feb 10, 2026 | 18,880.00 | 20,200.00 | 18,260.00 | 18,450.00 | 18,450.00 | - | 485,276 |
| Feb 9, 2026 | 17,240.00 | 19,990.00 | 17,240.00 | 18,450.00 | 18,450.00 | 9.11% | 980,335 |
| Feb 6, 2026 | 17,300.00 | 17,810.00 | 16,390.00 | 16,910.00 | 16,910.00 | -6.11% | 532,824 |
| Feb 5, 2026 | 20,350.00 | 21,050.00 | 17,900.00 | 18,010.00 | 18,010.00 | -14.24% | 875,063 |
| Feb 4, 2026 | 22,250.00 | 23,500.00 | 20,800.00 | 21,000.00 | 21,000.00 | -5.62% | 1,224,651 |
| Feb 3, 2026 | 21,450.00 | 23,200.00 | 20,750.00 | 22,250.00 | 22,250.00 | 7.23% | 2,306,497 |
| Feb 2, 2026 | 20,900.00 | 23,650.00 | 20,000.00 | 20,750.00 | 20,750.00 | 0.24% | 4,963,892 |
| Jan 30, 2026 | 18,970.00 | 21,350.00 | 18,940.00 | 20,700.00 | 20,700.00 | 9.81% | 2,571,928 |
| Jan 29, 2026 | 21,250.00 | 22,100.00 | 18,710.00 | 18,850.00 | 18,850.00 | -6.91% | 2,219,219 |
| Jan 28, 2026 | 21,600.00 | 22,700.00 | 19,610.00 | 20,250.00 | 20,250.00 | 0.75% | 6,175,175 |
| Jan 27, 2026 | 15,490.00 | 20,100.00 | 15,250.00 | 20,100.00 | 20,100.00 | 29.76% | 10,092,219 |
| Jan 26, 2026 | 16,700.00 | 16,890.00 | 15,390.00 | 15,490.00 | 15,490.00 | -7.25% | 1,262,935 |
| Jan 23, 2026 | 18,530.00 | 19,960.00 | 16,660.00 | 16,700.00 | 16,700.00 | -9.04% | 1,997,671 |
| Jan 22, 2026 | 21,800.00 | 22,350.00 | 17,920.00 | 18,360.00 | 18,360.00 | -14.80% | 1,912,741 |
| Jan 21, 2026 | 23,250.00 | 25,900.00 | 21,400.00 | 21,550.00 | 21,550.00 | -10.58% | 2,786,999 |
| Jan 20, 2026 | 24,950.00 | 25,400.00 | 21,700.00 | 24,100.00 | 24,100.00 | -0.62% | 3,477,560 |
| Jan 19, 2026 | 21,400.00 | 27,200.00 | 21,250.00 | 24,250.00 | 24,250.00 | 15.75% | 8,602,738 |
| Jan 16, 2026 | 20,250.00 | 23,850.00 | 18,870.00 | 20,950.00 | 20,950.00 | 4.85% | 9,510,381 |
| Jan 15, 2026 | 20,100.00 | 22,500.00 | 16,540.00 | 19,980.00 | 19,980.00 | 12.82% | 18,929,440 |
| Jan 14, 2026 | 17,660.00 | 17,710.00 | 13,400.00 | 17,710.00 | 17,710.00 | 29.96% | 11,748,990 |
| Dec 17, 2025 | 14,329.85 | 14,627.95 | 12,988.42 | 13,627.20 | 13,627.20 | -4.90% | 109,846 |
| Dec 16, 2025 | 15,756.45 | 15,969.37 | 14,202.10 | 14,329.85 | 14,329.85 | -8.93% | 109,555 |
| Dec 15, 2025 | 15,713.86 | 16,310.05 | 15,288.01 | 15,735.16 | 15,735.16 | - | 58,374 |
| Dec 12, 2025 | 15,500.94 | 16,480.39 | 15,075.09 | 15,735.16 | 15,735.16 | 0.68% | 84,747 |
| Dec 11, 2025 | 15,586.11 | 16,182.30 | 15,351.89 | 15,628.69 | 15,628.69 | -2.00% | 77,736 |
| Dec 10, 2025 | 15,799.03 | 16,459.10 | 15,245.43 | 15,948.08 | 15,948.08 | -1.19% | 120,046 |
| Dec 9, 2025 | 15,373.18 | 17,012.71 | 14,883.46 | 16,139.71 | 16,139.71 | 9.22% | 361,611 |
| Dec 8, 2025 | 13,456.86 | 15,075.09 | 12,349.65 | 14,776.99 | 14,776.99 | 12.66% | 404,493 |
| Dec 5, 2025 | 12,562.57 | 14,926.04 | 11,732.17 | 13,116.18 | 13,116.18 | 0.33% | 1,202,254 |
| Dec 4, 2025 | 10,220.40 | 13,073.59 | 10,220.40 | 13,073.59 | 13,073.59 | 29.81% | 441,838 |
| Dec 3, 2025 | 9,560.33 | 10,092.64 | 9,432.58 | 10,071.35 | 10,071.35 | 5.35% | 112,681 |
| Dec 2, 2025 | 9,347.41 | 9,837.13 | 9,198.36 | 9,560.33 | 9,560.33 | 2.75% | 91,408 |
| Dec 1, 2025 | 9,326.11 | 9,432.58 | 9,155.77 | 9,304.82 | 9,304.82 | - | 31,781 |
| Nov 28, 2025 | 9,113.19 | 9,496.45 | 9,113.19 | 9,304.82 | 9,304.82 | 1.39% | 57,309 |
| Nov 27, 2025 | 9,155.77 | 9,198.36 | 9,049.31 | 9,177.07 | 9,177.07 | 0.23% | 28,775 |
| Nov 26, 2025 | 9,155.77 | 9,198.36 | 9,091.90 | 9,155.77 | 9,155.77 | - | 20,679 |
| Nov 25, 2025 | 9,262.24 | 9,262.24 | 9,028.02 | 9,155.77 | 9,155.77 | -0.46% | 18,197 |
| Nov 24, 2025 | 9,219.65 | 9,368.70 | 9,028.02 | 9,198.36 | 9,198.36 | -0.23% | 34,911 |
| Nov 21, 2025 | 8,985.43 | 9,240.94 | 8,857.68 | 9,219.65 | 9,219.65 | 0.93% | 39,051 |
| Nov 20, 2025 | 8,729.92 | 9,304.82 | 8,623.46 | 9,134.48 | 9,134.48 | 4.89% | 113,405 |
| Nov 19, 2025 | 9,028.02 | 9,028.02 | 8,708.63 | 8,708.63 | 8,708.63 | -1.92% | 40,452 |
| Nov 18, 2025 | 8,942.85 | 9,283.53 | 8,793.80 | 8,878.97 | 8,878.97 | -1.18% | 75,972 |
| Nov 17, 2025 | 9,240.94 | 9,304.82 | 8,857.68 | 8,985.43 | 8,985.43 | -3.87% | 139,404 |
| Nov 14, 2025 | 8,964.14 | 9,709.38 | 8,878.97 | 9,347.41 | 9,347.41 | 4.03% | 241,330 |
| Nov 13, 2025 | 8,942.85 | 9,049.31 | 8,857.68 | 8,985.43 | 8,985.43 | -0.24% | 25,630 |
| Nov 12, 2025 | 9,304.82 | 9,304.82 | 8,964.14 | 9,006.73 | 9,006.73 | -3.20% | 50,816 |
| Nov 11, 2025 | 9,411.28 | 9,411.28 | 9,091.90 | 9,304.82 | 9,304.82 | 0.23% | 18,618 |
| Nov 10, 2025 | 9,539.04 | 9,539.04 | 9,177.07 | 9,283.53 | 9,283.53 | -0.46% | 15,700 |
| Nov 7, 2025 | 9,411.28 | 9,517.75 | 9,070.60 | 9,326.11 | 9,326.11 | -0.90% | 47,702 |
| Nov 6, 2025 | 9,560.33 | 9,581.62 | 9,347.41 | 9,411.28 | 9,411.28 | -1.56% | 23,155 |
| Nov 5, 2025 | 9,645.50 | 9,688.09 | 9,304.82 | 9,560.33 | 9,560.33 | -0.88% | 47,280 |
| Nov 4, 2025 | 10,050.06 | 10,050.06 | 9,475.16 | 9,645.50 | 9,645.50 | -2.58% | 54,031 |
| Nov 3, 2025 | 10,433.32 | 10,497.20 | 9,624.21 | 9,901.01 | 9,901.01 | -4.32% | 62,115 |
| Oct 31, 2025 | 10,412.03 | 10,433.32 | 10,156.52 | 10,348.15 | 10,348.15 | -0.82% | 44,062 |
| Oct 30, 2025 | 10,177.81 | 10,497.20 | 10,177.81 | 10,433.32 | 10,433.32 | 2.94% | 56,701 |
| Oct 29, 2025 | 10,135.23 | 10,348.15 | 10,007.47 | 10,135.23 | 10,135.23 | 0.42% | 45,322 |
| Oct 28, 2025 | 9,964.89 | 10,135.23 | 9,837.13 | 10,092.64 | 10,092.64 | 1.07% | 67,326 |
| Oct 27, 2025 | 9,730.67 | 9,986.18 | 9,049.31 | 9,986.18 | 9,986.18 | 4.22% | 100,944 |
| Oct 24, 2025 | 9,645.50 | 9,751.96 | 9,411.28 | 9,581.62 | 9,581.62 | 0.45% | 52,819 |
| Oct 23, 2025 | 9,539.04 | 9,794.55 | 9,411.28 | 9,539.04 | 9,539.04 | - | 77,865 |
| Oct 22, 2025 | 9,177.07 | 10,092.64 | 9,091.90 | 9,539.04 | 9,539.04 | 3.94% | 210,638 |
| Oct 21, 2025 | 9,155.77 | 9,283.53 | 9,049.31 | 9,177.07 | 9,177.07 | -0.23% | 39,457 |
| Oct 20, 2025 | 9,794.55 | 11,370.19 | 9,091.90 | 9,198.36 | 9,198.36 | -3.79% | 461,253 |
| Oct 17, 2025 | 9,155.77 | 9,581.62 | 9,134.48 | 9,560.33 | 9,560.33 | 4.42% | 135,166 |
| Oct 16, 2025 | 9,070.60 | 9,177.07 | 8,985.43 | 9,155.77 | 9,155.77 | 2.14% | 18,228 |
| Oct 15, 2025 | 8,900.26 | 8,964.14 | 8,900.26 | 8,964.14 | 8,964.14 | 0.24% | 3,667 |
| Oct 14, 2025 | 8,942.85 | 8,964.14 | 8,942.85 | 8,942.85 | 8,942.85 | -0.24% | 1,537 |
| Oct 13, 2025 | 8,942.85 | 9,006.73 | 8,942.85 | 8,964.14 | 8,964.14 | -0.71% | 2,668 |
| Oct 10, 2025 | 8,942.85 | 9,070.60 | 8,942.85 | 9,028.02 | 9,028.02 | 0.47% | 8,367 |
| Oct 2, 2025 | 9,113.19 | 9,113.19 | 8,942.85 | 8,985.43 | 8,985.43 | - | 875 |
| Oct 1, 2025 | 8,985.43 | 8,985.43 | 8,942.85 | 8,985.43 | 8,985.43 | - | 10,798 |
| Sep 30, 2025 | 9,028.02 | 9,028.02 | 8,900.26 | 8,985.43 | 8,985.43 | 0.48% | 8,035 |
| Sep 29, 2025 | 9,049.31 | 9,049.31 | 8,900.26 | 8,942.85 | 8,942.85 | 0.24% | 9,093 |
| Sep 26, 2025 | 9,134.48 | 9,134.48 | 8,921.56 | 8,921.56 | 8,921.56 | -1.64% | 12,248 |
| Sep 25, 2025 | 9,155.77 | 9,155.77 | 9,028.02 | 9,070.60 | 9,070.60 | - | 967 |
| Sep 24, 2025 | 9,113.19 | 9,155.77 | 9,070.60 | 9,070.60 | 9,070.60 | -0.47% | 138 |
| Sep 23, 2025 | 9,198.36 | 9,198.36 | 9,049.31 | 9,113.19 | 9,113.19 | -0.70% | 3,164 |
| Sep 22, 2025 | 9,304.82 | 9,304.82 | 9,134.48 | 9,177.07 | 9,177.07 | - | 412 |
| Sep 19, 2025 | 9,198.36 | 9,198.36 | 9,134.48 | 9,177.07 | 9,177.07 | - | 5,767 |
| Sep 18, 2025 | 9,304.82 | 9,304.82 | 9,134.48 | 9,177.07 | 9,177.07 | - | 687 |
| Sep 17, 2025 | 9,219.65 | 9,283.53 | 9,155.77 | 9,177.07 | 9,177.07 | -0.46% | 1,361 |
| Sep 16, 2025 | 9,283.53 | 9,283.53 | 9,155.77 | 9,219.65 | 9,219.65 | -0.23% | 1,604 |
| Sep 15, 2025 | 9,262.24 | 9,496.45 | 9,219.65 | 9,240.94 | 9,240.94 | 0.70% | 47,620 |
| Sep 12, 2025 | 9,219.65 | 9,219.65 | 9,134.48 | 9,177.07 | 9,177.07 | - | 1,675 |
| Sep 11, 2025 | 9,198.36 | 9,240.94 | 9,113.19 | 9,177.07 | 9,177.07 | -0.46% | 7,861 |
| Sep 10, 2025 | 9,070.60 | 9,219.65 | 9,049.31 | 9,219.65 | 9,219.65 | 1.64% | 10,952 |