NBR Motion Co., Ltd. (KOSDAQ:0004V0)
South Korea
· Delayed Price · Currency is KRW 25,300
+1,300 (5.42%)
At close: Apr 28, 2026
NBR Motion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,600.00 | 27,300.00 | 23,450.00 | 25,300.00 | 25,300.00 | 5.42% | 2,730,434 |
| Apr 27, 2026 | 21,950.00 | 25,500.00 | 21,750.00 | 24,000.00 | 24,000.00 | 11.89% | 1,594,441 |
| Apr 24, 2026 | 22,050.00 | 22,150.00 | 20,900.00 | 21,450.00 | 21,450.00 | -2.72% | 652,640 |
| Apr 23, 2026 | 23,300.00 | 23,300.00 | 21,400.00 | 22,050.00 | 22,050.00 | -5.57% | 848,721 |
| Apr 22, 2026 | 22,500.00 | 23,400.00 | 22,100.00 | 23,350.00 | 23,350.00 | 2.86% | 555,700 |
| Apr 21, 2026 | 24,800.00 | 25,100.00 | 22,500.00 | 22,700.00 | 22,700.00 | -5.61% | 887,874 |
| Apr 20, 2026 | 23,550.00 | 25,900.00 | 23,400.00 | 24,050.00 | 24,050.00 | 4.79% | 1,810,068 |
| Apr 17, 2026 | 21,450.00 | 24,450.00 | 20,600.00 | 22,950.00 | 22,950.00 | 9.03% | 2,080,204 |
| Apr 16, 2026 | 20,900.00 | 22,750.00 | 20,150.00 | 21,050.00 | 21,050.00 | 4.73% | 1,606,310 |
| Apr 15, 2026 | 20,250.00 | 20,650.00 | 19,740.00 | 20,100.00 | 20,100.00 | 1.26% | 886,079 |
| Apr 14, 2026 | 18,150.00 | 20,950.00 | 17,870.00 | 19,850.00 | 19,850.00 | 10.89% | 2,744,985 |
| Apr 13, 2026 | 17,470.00 | 18,420.00 | 17,340.00 | 17,900.00 | 17,900.00 | -0.11% | 237,183 |
| Apr 10, 2026 | 17,840.00 | 18,550.00 | 17,050.00 | 17,920.00 | 17,920.00 | 1.24% | 521,534 |
| Apr 9, 2026 | 19,380.00 | 19,400.00 | 17,470.00 | 17,700.00 | 17,700.00 | -8.15% | 555,548 |
| Apr 8, 2026 | 19,500.00 | 20,500.00 | 18,800.00 | 19,270.00 | 19,270.00 | 3.21% | 679,396 |
| Apr 7, 2026 | 19,500.00 | 21,250.00 | 18,380.00 | 18,670.00 | 18,670.00 | -3.31% | 1,058,537 |
| Apr 6, 2026 | 20,500.00 | 24,000.00 | 19,250.00 | 19,310.00 | 19,310.00 | -2.23% | 3,167,614 |
| Apr 3, 2026 | 21,600.00 | 21,600.00 | 19,050.00 | 19,750.00 | 19,750.00 | -3.66% | 750,545 |
| Apr 2, 2026 | 21,450.00 | 22,550.00 | 19,990.00 | 20,500.00 | 20,500.00 | 4.01% | 1,954,442 |
| Apr 1, 2026 | 18,910.00 | 20,100.00 | 18,910.00 | 19,710.00 | 19,710.00 | 8.42% | 486,527 |
| Mar 31, 2026 | 19,600.00 | 20,200.00 | 18,000.00 | 18,180.00 | 18,180.00 | -6.77% | 499,601 |
| Mar 30, 2026 | 20,300.00 | 20,800.00 | 19,250.00 | 19,500.00 | 19,500.00 | -8.88% | 688,710 |
| Mar 27, 2026 | 21,350.00 | 21,650.00 | 19,870.00 | 21,400.00 | 21,400.00 | -2.95% | 2,730,565 |
| Mar 26, 2026 | 19,540.00 | 22,050.00 | 19,500.00 | 22,050.00 | 22,050.00 | 29.78% | 1,259,566 |
| Mar 25, 2026 | 16,730.00 | 17,320.00 | 16,450.00 | 16,990.00 | 16,990.00 | 1.86% | 406,133 |
| Mar 24, 2026 | 16,700.00 | 17,310.00 | 16,160.00 | 16,680.00 | 16,680.00 | 3.54% | 186,233 |
| Mar 23, 2026 | 17,530.00 | 17,600.00 | 16,110.00 | 16,110.00 | 16,110.00 | -10.60% | 313,161 |
| Mar 20, 2026 | 18,790.00 | 18,890.00 | 17,900.00 | 18,020.00 | 18,020.00 | -2.59% | 247,417 |
| Mar 19, 2026 | 18,020.00 | 19,500.00 | 17,850.00 | 18,500.00 | 18,500.00 | 2.49% | 705,562 |
| Mar 18, 2026 | 17,890.00 | 18,290.00 | 17,710.00 | 18,050.00 | 18,050.00 | 2.04% | 202,856 |
| Mar 17, 2026 | 18,990.00 | 18,990.00 | 17,610.00 | 17,690.00 | 17,690.00 | -4.58% | 368,596 |
| Mar 16, 2026 | 19,790.00 | 19,800.00 | 17,760.00 | 18,540.00 | 18,540.00 | -6.13% | 568,588 |
| Mar 13, 2026 | 19,350.00 | 20,300.00 | 18,810.00 | 19,750.00 | 19,750.00 | 1.02% | 515,841 |
| Mar 12, 2026 | 19,200.00 | 19,900.00 | 18,750.00 | 19,550.00 | 19,550.00 | 0.83% | 370,076 |
| Mar 11, 2026 | 20,700.00 | 21,500.00 | 18,950.00 | 19,390.00 | 19,390.00 | -4.25% | 673,076 |
| Mar 10, 2026 | 19,250.00 | 20,800.00 | 19,250.00 | 20,250.00 | 20,250.00 | 8.23% | 427,174 |
| Mar 9, 2026 | 19,150.00 | 19,390.00 | 17,560.00 | 18,710.00 | 18,710.00 | -8.73% | 390,056 |
| 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 |