NAU IB Capital (KOSDAQ:293580)
South Korea
· Delayed Price · Currency is KRW 3,235.00
+745.00 (29.92%)
At close: Apr 28, 2026
NAU IB Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3,320.00 | 3,350.00 | 2,830.00 | 2,875.00 | 2,875.00 | -11.13% | 12,765,004 |
| Apr 28, 2026 | 2,600.00 | 3,235.00 | 2,575.00 | 3,235.00 | 3,235.00 | 29.92% | 19,724,374 |
| Apr 27, 2026 | 2,475.00 | 2,550.00 | 2,395.00 | 2,490.00 | 2,490.00 | 0.61% | 2,112,747 |
| Apr 24, 2026 | 2,535.00 | 2,575.00 | 2,470.00 | 2,475.00 | 2,475.00 | -2.75% | 2,598,373 |
| Apr 23, 2026 | 2,440.00 | 2,670.00 | 2,375.00 | 2,545.00 | 2,545.00 | 4.30% | 5,079,645 |
| Apr 22, 2026 | 2,335.00 | 2,575.00 | 2,330.00 | 2,440.00 | 2,440.00 | 3.17% | 7,608,344 |
| Apr 21, 2026 | 2,505.00 | 2,520.00 | 2,320.00 | 2,365.00 | 2,365.00 | -4.83% | 3,443,861 |
| Apr 20, 2026 | 2,540.00 | 2,770.00 | 2,440.00 | 2,485.00 | 2,485.00 | -1.19% | 11,601,580 |
| Apr 17, 2026 | 2,350.00 | 2,920.00 | 2,150.00 | 2,515.00 | 2,515.00 | 3.07% | 33,333,703 |
| Apr 16, 2026 | 1,946.00 | 2,440.00 | 1,903.00 | 2,440.00 | 2,440.00 | 29.79% | 23,348,871 |
| Apr 15, 2026 | 1,930.00 | 1,949.00 | 1,873.00 | 1,880.00 | 1,880.00 | -1.00% | 865,376 |
| Apr 14, 2026 | 1,840.00 | 1,950.00 | 1,812.00 | 1,899.00 | 1,899.00 | 5.32% | 2,245,316 |
| Apr 13, 2026 | 1,783.00 | 1,817.00 | 1,743.00 | 1,803.00 | 1,803.00 | 0.17% | 769,619 |
| Apr 10, 2026 | 1,732.00 | 1,895.00 | 1,732.00 | 1,800.00 | 1,800.00 | 6.26% | 1,994,767 |
| Apr 9, 2026 | 1,777.00 | 1,778.00 | 1,678.00 | 1,694.00 | 1,694.00 | -4.67% | 545,620 |
| Apr 8, 2026 | 1,670.00 | 1,785.00 | 1,670.00 | 1,777.00 | 1,777.00 | 8.69% | 724,425 |
| Apr 7, 2026 | 1,650.00 | 1,677.00 | 1,595.00 | 1,635.00 | 1,635.00 | -1.15% | 391,562 |
| Apr 6, 2026 | 1,690.00 | 1,707.00 | 1,645.00 | 1,654.00 | 1,654.00 | -2.30% | 473,533 |
| Apr 3, 2026 | 1,700.00 | 1,733.00 | 1,657.00 | 1,693.00 | 1,693.00 | 2.05% | 480,120 |
| Apr 2, 2026 | 1,807.00 | 1,821.00 | 1,643.00 | 1,659.00 | 1,659.00 | -8.24% | 1,006,534 |
| Apr 1, 2026 | 1,711.00 | 1,813.00 | 1,699.00 | 1,808.00 | 1,808.00 | 8.78% | 683,743 |
| Mar 31, 2026 | 1,750.00 | 1,772.00 | 1,661.00 | 1,662.00 | 1,662.00 | -7.56% | 886,939 |
| Mar 30, 2026 | 1,732.00 | 1,808.00 | 1,703.00 | 1,798.00 | 1,798.00 | - | 667,730 |
| Mar 27, 2026 | 1,706.00 | 1,846.00 | 1,702.00 | 1,798.00 | 1,798.00 | 3.33% | 1,030,772 |
| Mar 26, 2026 | 1,830.00 | 1,830.00 | 1,740.00 | 1,740.00 | 1,740.00 | -4.19% | 474,887 |
| Mar 25, 2026 | 1,760.00 | 1,840.00 | 1,748.00 | 1,816.00 | 1,816.00 | 3.18% | 542,067 |
| Mar 24, 2026 | 1,780.00 | 1,806.00 | 1,724.00 | 1,760.00 | 1,760.00 | 2.33% | 422,892 |
| Mar 23, 2026 | 1,785.00 | 1,835.00 | 1,718.00 | 1,720.00 | 1,720.00 | -7.03% | 1,003,329 |
| Mar 20, 2026 | 1,840.00 | 1,882.00 | 1,824.00 | 1,850.00 | 1,850.00 | 1.70% | 725,302 |
| Mar 19, 2026 | 1,817.00 | 1,849.00 | 1,798.00 | 1,819.00 | 1,819.00 | -2.20% | 515,775 |
| Mar 18, 2026 | 1,891.00 | 1,913.00 | 1,840.00 | 1,860.00 | 1,860.00 | 0.54% | 625,752 |
| Mar 17, 2026 | 1,834.00 | 1,893.00 | 1,800.00 | 1,850.00 | 1,850.00 | 2.49% | 745,434 |
| Mar 16, 2026 | 1,890.00 | 1,890.00 | 1,783.00 | 1,805.00 | 1,805.00 | -4.50% | 976,727 |
| Mar 13, 2026 | 1,871.00 | 1,954.00 | 1,840.00 | 1,890.00 | 1,890.00 | -2.02% | 1,202,814 |
| Mar 12, 2026 | 1,951.00 | 1,980.00 | 1,888.00 | 1,929.00 | 1,929.00 | -2.53% | 1,037,838 |
| Mar 11, 2026 | 1,930.00 | 2,050.00 | 1,922.00 | 1,979.00 | 1,979.00 | 3.13% | 1,730,574 |
| Mar 10, 2026 | 1,934.00 | 1,965.00 | 1,862.00 | 1,919.00 | 1,919.00 | 5.04% | 1,123,166 |
| 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 |