NAU IB Capital (KOSDAQ:293580)
South Korea
· Delayed Price · Currency is KRW 1,996.00
-29.00 (-1.43%)
At close: Mar 6, 2026
NAU IB Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,888.00 | 1,918.00 | 1,765.00 | 1,827.00 | 1,827.00 | -8.47% | 1,555,013 |
| Mar 6, 2026 | 1,996.00 | 2,115.00 | 1,933.00 | 1,996.00 | 1,996.00 | -1.43% | 1,396,288 |
| Mar 5, 2026 | 1,871.00 | 2,055.00 | 1,871.00 | 2,025.00 | 2,025.00 | 16.71% | 2,746,809 |
| Mar 4, 2026 | 1,941.00 | 1,943.00 | 1,691.00 | 1,735.00 | 1,735.00 | -13.25% | 2,598,317 |
| Mar 3, 2026 | 2,070.00 | 2,095.00 | 1,970.00 | 2,000.00 | 2,000.00 | -5.66% | 2,285,432 |
| Feb 27, 2026 | 2,030.00 | 2,250.00 | 1,999.00 | 2,120.00 | 2,120.00 | 6.00% | 7,250,454 |
| Feb 26, 2026 | 2,085.00 | 2,150.00 | 1,994.00 | 2,000.00 | 2,000.00 | -4.31% | 2,664,387 |
| Feb 25, 2026 | 2,215.00 | 2,245.00 | 2,065.00 | 2,090.00 | 2,090.00 | -4.35% | 2,530,638 |
| Feb 24, 2026 | 2,290.00 | 2,290.00 | 2,150.00 | 2,185.00 | 2,185.00 | -4.79% | 2,764,708 |
| Feb 23, 2026 | 2,085.00 | 2,420.00 | 2,075.00 | 2,295.00 | 2,295.00 | 10.60% | 17,430,320 |
| Feb 20, 2026 | 2,080.00 | 2,105.00 | 2,015.00 | 2,075.00 | 2,075.00 | -0.24% | 2,842,262 |
| Feb 19, 2026 | 1,937.00 | 2,180.00 | 1,932.00 | 2,080.00 | 2,080.00 | 9.47% | 12,969,320 |
| Feb 13, 2026 | 1,888.00 | 1,942.00 | 1,872.00 | 1,900.00 | 1,900.00 | -0.31% | 1,986,839 |
| Feb 12, 2026 | 1,937.00 | 1,967.00 | 1,898.00 | 1,906.00 | 1,906.00 | -1.60% | 2,780,558 |
| Feb 11, 2026 | 2,055.00 | 2,055.00 | 1,935.00 | 1,937.00 | 1,937.00 | -4.11% | 7,496,221 |
| Feb 10, 2026 | 1,818.00 | 2,232.00 | 1,813.00 | 2,020.00 | 2,020.00 | 11.36% | 46,689,410 |
| Feb 9, 2026 | 1,765.00 | 1,895.00 | 1,765.00 | 1,814.00 | 1,814.00 | 3.95% | 2,118,260 |
| Feb 6, 2026 | 1,768.00 | 1,803.00 | 1,600.00 | 1,745.00 | 1,745.00 | -1.86% | 2,035,549 |
| Feb 5, 2026 | 1,837.00 | 1,837.00 | 1,751.00 | 1,778.00 | 1,778.00 | -3.21% | 1,556,931 |
| Feb 4, 2026 | 1,835.00 | 1,933.00 | 1,805.00 | 1,837.00 | 1,837.00 | - | 2,949,729 |
| Feb 3, 2026 | 1,863.00 | 1,922.00 | 1,813.00 | 1,837.00 | 1,837.00 | -1.34% | 4,621,350 |
| Feb 2, 2026 | 1,910.00 | 1,969.00 | 1,775.00 | 1,862.00 | 1,862.00 | -0.16% | 8,883,885 |
| Jan 30, 2026 | 1,791.00 | 1,988.00 | 1,713.00 | 1,865.00 | 1,865.00 | 4.95% | 12,243,549 |
| Jan 29, 2026 | 1,688.00 | 1,850.00 | 1,650.00 | 1,777.00 | 1,777.00 | 4.41% | 7,925,205 |
| Jan 28, 2026 | 1,653.00 | 1,944.00 | 1,596.00 | 1,702.00 | 1,702.00 | 6.38% | 23,678,457 |
| Jan 27, 2026 | 1,578.00 | 1,621.00 | 1,542.00 | 1,600.00 | 1,600.00 | 1.98% | 2,212,797 |
| Jan 26, 2026 | 1,574.00 | 1,590.00 | 1,537.00 | 1,569.00 | 1,569.00 | -0.38% | 1,554,157 |
| Jan 23, 2026 | 1,496.00 | 1,580.00 | 1,485.00 | 1,575.00 | 1,575.00 | 5.35% | 1,981,076 |
| Jan 22, 2026 | 1,482.00 | 1,519.00 | 1,474.00 | 1,495.00 | 1,495.00 | 1.42% | 1,028,788 |
| Jan 21, 2026 | 1,493.00 | 1,493.00 | 1,445.00 | 1,474.00 | 1,474.00 | -2.38% | 1,060,709 |
| Jan 20, 2026 | 1,511.00 | 1,546.00 | 1,502.00 | 1,510.00 | 1,510.00 | -0.33% | 1,310,190 |
| Jan 19, 2026 | 1,561.00 | 1,586.00 | 1,512.00 | 1,515.00 | 1,515.00 | -2.76% | 1,872,861 |
| Jan 16, 2026 | 1,490.00 | 1,573.00 | 1,488.00 | 1,558.00 | 1,558.00 | 4.56% | 3,315,601 |
| Jan 15, 2026 | 1,470.00 | 1,495.00 | 1,450.00 | 1,490.00 | 1,490.00 | 1.15% | 612,445 |
| Jan 14, 2026 | 1,445.00 | 1,502.00 | 1,415.00 | 1,473.00 | 1,473.00 | 1.94% | 1,001,427 |
| Jan 13, 2026 | 1,496.00 | 1,496.00 | 1,416.00 | 1,445.00 | 1,445.00 | -3.28% | 1,206,266 |
| Jan 12, 2026 | 1,462.00 | 1,563.00 | 1,462.00 | 1,494.00 | 1,494.00 | 2.26% | 3,059,319 |
| Jan 9, 2026 | 1,480.00 | 1,480.00 | 1,448.00 | 1,461.00 | 1,461.00 | -0.41% | 477,936 |
| Jan 8, 2026 | 1,467.00 | 1,495.00 | 1,454.00 | 1,467.00 | 1,467.00 | -0.88% | 657,695 |
| Jan 7, 2026 | 1,540.00 | 1,540.00 | 1,465.00 | 1,480.00 | 1,480.00 | -3.90% | 1,534,617 |
| Jan 6, 2026 | 1,514.00 | 1,570.00 | 1,508.00 | 1,540.00 | 1,540.00 | 0.85% | 1,224,624 |
| Jan 5, 2026 | 1,560.00 | 1,569.00 | 1,503.00 | 1,527.00 | 1,527.00 | -1.55% | 1,504,176 |
| Jan 2, 2026 | 1,579.00 | 1,615.00 | 1,535.00 | 1,551.00 | 1,551.00 | 0.06% | 3,639,744 |
| Dec 30, 2025 | 1,572.00 | 1,625.00 | 1,499.00 | 1,550.00 | 1,550.00 | 0.39% | 3,608,885 |
| Dec 29, 2025 | 1,487.00 | 1,553.00 | 1,474.00 | 1,544.00 | 1,544.00 | 6.12% | 4,443,276 |
| Dec 26, 2025 | 1,450.00 | 1,507.00 | 1,415.00 | 1,455.00 | 1,435.00 | 0.62% | 1,887,389 |
| Dec 24, 2025 | 1,468.00 | 1,486.00 | 1,427.00 | 1,446.00 | 1,426.12 | -0.21% | 1,936,182 |
| Dec 23, 2025 | 1,570.00 | 1,576.00 | 1,429.00 | 1,449.00 | 1,429.08 | -7.71% | 5,187,497 |
| Dec 22, 2025 | 1,557.00 | 1,651.00 | 1,525.00 | 1,570.00 | 1,548.42 | 4.32% | 12,718,000 |
| Dec 19, 2025 | 1,450.00 | 1,594.00 | 1,440.00 | 1,505.00 | 1,484.31 | 4.81% | 16,854,560 |
| Dec 18, 2025 | 1,470.00 | 1,641.00 | 1,420.00 | 1,436.00 | 1,416.26 | -0.97% | 30,027,820 |
| Dec 17, 2025 | 1,414.00 | 1,585.00 | 1,384.00 | 1,450.00 | 1,430.07 | 5.76% | 25,078,940 |
| Dec 16, 2025 | 1,505.00 | 1,575.00 | 1,355.00 | 1,371.00 | 1,352.15 | -9.56% | 11,491,050 |
| Dec 15, 2025 | 1,233.00 | 1,544.00 | 1,229.00 | 1,516.00 | 1,495.16 | 22.36% | 28,128,840 |
| Dec 12, 2025 | 1,249.00 | 1,264.00 | 1,227.00 | 1,239.00 | 1,221.97 | -0.08% | 746,516 |
| Dec 11, 2025 | 1,213.00 | 1,250.00 | 1,208.00 | 1,240.00 | 1,222.96 | 2.39% | 811,716 |
| Dec 10, 2025 | 1,221.00 | 1,222.00 | 1,200.00 | 1,211.00 | 1,194.35 | -0.82% | 412,372 |
| Dec 9, 2025 | 1,191.00 | 1,258.00 | 1,184.00 | 1,221.00 | 1,204.22 | 2.69% | 877,740 |
| Dec 8, 2025 | 1,189.00 | 1,228.00 | 1,173.00 | 1,189.00 | 1,172.66 | 0.93% | 400,912 |
| Dec 5, 2025 | 1,156.00 | 1,178.00 | 1,147.00 | 1,178.00 | 1,161.81 | 1.90% | 173,615 |
| Dec 4, 2025 | 1,165.00 | 1,173.00 | 1,154.00 | 1,156.00 | 1,140.11 | -1.45% | 216,711 |
| Dec 3, 2025 | 1,175.00 | 1,181.00 | 1,168.00 | 1,173.00 | 1,156.88 | -0.34% | 202,391 |
| Dec 2, 2025 | 1,180.00 | 1,189.00 | 1,163.00 | 1,177.00 | 1,160.82 | -0.25% | 166,777 |
| Dec 1, 2025 | 1,188.00 | 1,225.00 | 1,176.00 | 1,180.00 | 1,163.78 | 0.60% | 937,529 |
| Nov 28, 2025 | 1,140.00 | 1,185.00 | 1,130.00 | 1,173.00 | 1,156.88 | 2.89% | 438,685 |
| Nov 27, 2025 | 1,150.00 | 1,156.00 | 1,132.00 | 1,140.00 | 1,124.33 | -0.87% | 287,955 |
| Nov 26, 2025 | 1,115.00 | 1,150.00 | 1,109.00 | 1,150.00 | 1,134.19 | 2.68% | 698,703 |
| Nov 25, 2025 | 1,126.00 | 1,132.00 | 1,096.00 | 1,120.00 | 1,104.60 | -0.44% | 409,939 |
| Nov 24, 2025 | 1,130.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,109.54 | -0.44% | 336,633 |
| Nov 21, 2025 | 1,121.00 | 1,130.00 | 1,099.00 | 1,130.00 | 1,114.47 | -0.62% | 304,465 |
| Nov 20, 2025 | 1,112.00 | 1,138.00 | 1,112.00 | 1,137.00 | 1,121.37 | 1.79% | 335,105 |
| Nov 19, 2025 | 1,120.00 | 1,128.00 | 1,093.00 | 1,117.00 | 1,101.65 | -0.27% | 439,649 |
| Nov 18, 2025 | 1,142.00 | 1,153.00 | 1,112.00 | 1,120.00 | 1,104.60 | -3.03% | 615,223 |
| Nov 17, 2025 | 1,156.00 | 1,161.00 | 1,136.00 | 1,155.00 | 1,139.12 | 0.35% | 265,728 |
| Nov 14, 2025 | 1,191.00 | 1,204.00 | 1,151.00 | 1,151.00 | 1,135.18 | -3.84% | 623,289 |
| Nov 13, 2025 | 1,201.00 | 1,206.00 | 1,180.00 | 1,197.00 | 1,180.55 | -0.50% | 284,950 |
| Nov 12, 2025 | 1,175.00 | 1,209.00 | 1,171.00 | 1,203.00 | 1,186.46 | 2.65% | 275,959 |
| Nov 11, 2025 | 1,181.00 | 1,213.00 | 1,168.00 | 1,172.00 | 1,155.89 | -1.51% | 384,203 |
| Nov 10, 2025 | 1,158.00 | 1,211.00 | 1,157.00 | 1,190.00 | 1,173.64 | 2.76% | 384,759 |
| Nov 7, 2025 | 1,153.00 | 1,177.00 | 1,140.00 | 1,158.00 | 1,142.08 | -0.43% | 320,146 |
| Nov 6, 2025 | 1,136.00 | 1,172.00 | 1,136.00 | 1,163.00 | 1,147.01 | 2.47% | 267,328 |
| Nov 5, 2025 | 1,157.00 | 1,157.00 | 1,092.00 | 1,135.00 | 1,119.40 | -0.96% | 633,490 |
| Nov 4, 2025 | 1,178.00 | 1,178.00 | 1,146.00 | 1,146.00 | 1,130.25 | -2.72% | 320,510 |
| Nov 3, 2025 | 1,167.00 | 1,195.00 | 1,166.00 | 1,178.00 | 1,161.81 | -0.17% | 345,596 |
| Oct 31, 2025 | 1,180.00 | 1,185.00 | 1,166.00 | 1,180.00 | 1,163.78 | - | 369,404 |
| Oct 30, 2025 | 1,197.00 | 1,197.00 | 1,157.00 | 1,180.00 | 1,163.78 | -1.34% | 534,188 |
| Oct 29, 2025 | 1,216.00 | 1,216.00 | 1,187.00 | 1,196.00 | 1,179.56 | -1.16% | 317,824 |
| Oct 28, 2025 | 1,218.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,193.37 | -0.33% | 340,972 |
| Oct 27, 2025 | 1,182.00 | 1,234.00 | 1,182.00 | 1,214.00 | 1,197.31 | 2.53% | 709,933 |
| Oct 24, 2025 | 1,195.00 | 1,195.00 | 1,156.00 | 1,184.00 | 1,167.73 | 0.08% | 401,425 |
| Oct 23, 2025 | 1,188.00 | 1,202.00 | 1,178.00 | 1,183.00 | 1,166.74 | -1.25% | 272,675 |
| Oct 22, 2025 | 1,197.00 | 1,208.00 | 1,178.00 | 1,198.00 | 1,181.53 | -0.58% | 314,080 |
| Oct 21, 2025 | 1,176.00 | 1,211.00 | 1,176.00 | 1,205.00 | 1,188.44 | 1.52% | 326,900 |
| Oct 20, 2025 | 1,168.00 | 1,190.00 | 1,145.00 | 1,187.00 | 1,170.68 | 3.04% | 303,614 |
| Oct 17, 2025 | 1,173.00 | 1,179.00 | 1,142.00 | 1,152.00 | 1,136.16 | -2.62% | 264,549 |
| Oct 16, 2025 | 1,197.00 | 1,205.00 | 1,175.00 | 1,183.00 | 1,166.74 | -1.17% | 235,621 |
| Oct 15, 2025 | 1,182.00 | 1,198.00 | 1,174.00 | 1,197.00 | 1,180.55 | 0.67% | 176,385 |
| Oct 14, 2025 | 1,175.00 | 1,195.00 | 1,162.00 | 1,189.00 | 1,172.66 | 1.19% | 343,656 |
| Oct 13, 2025 | 1,150.00 | 1,200.00 | 1,124.00 | 1,175.00 | 1,158.85 | 1.56% | 416,003 |
| Oct 10, 2025 | 1,166.00 | 1,166.00 | 1,128.00 | 1,157.00 | 1,141.10 | -0.69% | 379,901 |