NRB Inc. (KOSDAQ:475230)
South Korea
· Delayed Price · Currency is KRW 19,290
-10 (-0.05%)
Apr 29, 2026, 3:30 PM KST
NRB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,190.00 | 19,770.00 | 18,660.00 | 19,300.00 | 19,300.00 | 0.57% | 185,357 |
| Apr 27, 2026 | 20,200.00 | 20,200.00 | 18,840.00 | 19,190.00 | 19,190.00 | -4.05% | 205,498 |
| Apr 24, 2026 | 19,900.00 | 20,450.00 | 19,250.00 | 20,000.00 | 20,000.00 | 0.76% | 93,059 |
| Apr 23, 2026 | 21,100.00 | 21,400.00 | 19,050.00 | 19,850.00 | 19,850.00 | -5.48% | 229,458 |
| Apr 22, 2026 | 21,150.00 | 21,750.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.71% | 113,823 |
| Apr 21, 2026 | 21,150.00 | 21,950.00 | 21,000.00 | 21,150.00 | 21,150.00 | - | 88,850 |
| Apr 20, 2026 | 21,000.00 | 21,550.00 | 20,700.00 | 21,150.00 | 21,150.00 | -0.94% | 80,879 |
| Apr 17, 2026 | 21,300.00 | 21,650.00 | 20,600.00 | 21,350.00 | 21,350.00 | 2.89% | 116,805 |
| Apr 16, 2026 | 20,300.00 | 21,000.00 | 20,250.00 | 20,750.00 | 20,750.00 | 2.47% | 86,823 |
| Apr 15, 2026 | 20,400.00 | 21,350.00 | 19,990.00 | 20,250.00 | 20,250.00 | 2.27% | 263,487 |
| Apr 14, 2026 | 21,150.00 | 21,200.00 | 19,770.00 | 19,800.00 | 19,800.00 | -4.58% | 154,213 |
| Apr 13, 2026 | 20,750.00 | 21,300.00 | 20,400.00 | 20,750.00 | 20,750.00 | -2.12% | 42,098 |
| Apr 10, 2026 | 22,300.00 | 22,700.00 | 20,850.00 | 21,200.00 | 21,200.00 | -2.75% | 115,907 |
| Apr 9, 2026 | 22,050.00 | 22,100.00 | 20,900.00 | 21,800.00 | 21,800.00 | -1.13% | 112,807 |
| Apr 8, 2026 | 21,400.00 | 22,350.00 | 21,200.00 | 22,050.00 | 22,050.00 | 7.82% | 182,811 |
| Apr 7, 2026 | 21,250.00 | 21,650.00 | 19,650.00 | 20,450.00 | 20,450.00 | -3.76% | 102,304 |
| Apr 6, 2026 | 21,900.00 | 22,200.00 | 20,400.00 | 21,250.00 | 21,250.00 | -3.63% | 181,280 |
| Apr 3, 2026 | 21,200.00 | 22,250.00 | 21,100.00 | 22,050.00 | 22,050.00 | 2.08% | 84,239 |
| Apr 2, 2026 | 22,700.00 | 22,700.00 | 20,450.00 | 21,600.00 | 21,600.00 | -4.00% | 108,368 |
| Apr 1, 2026 | 22,100.00 | 22,650.00 | 21,650.00 | 22,500.00 | 22,500.00 | 6.64% | 163,617 |
| Mar 31, 2026 | 20,850.00 | 22,200.00 | 20,150.00 | 21,100.00 | 21,100.00 | 0.96% | 144,070 |
| Mar 30, 2026 | 21,000.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,900.00 | -5.00% | 71,444 |
| Mar 27, 2026 | 22,400.00 | 22,400.00 | 20,950.00 | 22,000.00 | 22,000.00 | -1.79% | 114,158 |
| Mar 26, 2026 | 23,100.00 | 23,100.00 | 22,350.00 | 22,400.00 | 22,400.00 | -3.45% | 53,779 |
| Mar 25, 2026 | 22,800.00 | 23,500.00 | 22,300.00 | 23,200.00 | 23,200.00 | 1.75% | 77,249 |
| Mar 24, 2026 | 23,300.00 | 23,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | - | 61,955 |
| Mar 23, 2026 | 24,200.00 | 24,200.00 | 22,300.00 | 22,800.00 | 22,800.00 | -7.88% | 102,938 |
| Mar 20, 2026 | 22,100.00 | 25,350.00 | 21,900.00 | 24,750.00 | 24,750.00 | 12.24% | 280,687 |
| Mar 19, 2026 | 22,300.00 | 22,550.00 | 21,550.00 | 22,050.00 | 22,050.00 | -1.78% | 103,529 |
| Mar 18, 2026 | 22,500.00 | 23,500.00 | 21,900.00 | 22,450.00 | 22,450.00 | 1.13% | 128,901 |
| Mar 17, 2026 | 23,000.00 | 23,350.00 | 22,200.00 | 22,200.00 | 22,200.00 | -2.20% | 70,890 |
| Mar 16, 2026 | 24,000.00 | 24,000.00 | 22,100.00 | 22,700.00 | 22,700.00 | -6.20% | 145,152 |
| Mar 13, 2026 | 23,150.00 | 24,750.00 | 22,900.00 | 24,200.00 | 24,200.00 | 0.83% | 53,428 |
| Mar 12, 2026 | 23,600.00 | 24,550.00 | 23,150.00 | 24,000.00 | 24,000.00 | 1.91% | 59,361 |
| Mar 11, 2026 | 24,850.00 | 25,200.00 | 23,350.00 | 23,550.00 | 23,550.00 | -3.88% | 103,338 |
| Mar 10, 2026 | 24,650.00 | 25,250.00 | 23,850.00 | 24,500.00 | 24,500.00 | 2.73% | 85,902 |
| Mar 9, 2026 | 23,800.00 | 24,000.00 | 22,050.00 | 23,850.00 | 23,850.00 | -4.60% | 150,360 |
| Mar 6, 2026 | 25,200.00 | 25,950.00 | 23,950.00 | 25,000.00 | 25,000.00 | -0.60% | 111,841 |
| Mar 5, 2026 | 24,500.00 | 26,000.00 | 22,700.00 | 25,150.00 | 25,150.00 | 11.04% | 125,593 |
| Mar 4, 2026 | 24,000.00 | 25,750.00 | 22,650.00 | 22,650.00 | 22,650.00 | -12.04% | 227,599 |
| Mar 3, 2026 | 26,550.00 | 27,650.00 | 25,700.00 | 25,750.00 | 25,750.00 | -7.21% | 175,840 |
| Feb 27, 2026 | 28,100.00 | 29,000.00 | 27,500.00 | 27,750.00 | 27,750.00 | -2.97% | 108,606 |
| Feb 26, 2026 | 27,800.00 | 29,250.00 | 27,550.00 | 28,600.00 | 28,600.00 | 2.88% | 120,231 |
| Feb 25, 2026 | 27,050.00 | 29,650.00 | 26,550.00 | 27,800.00 | 27,800.00 | 2.96% | 292,364 |
| Feb 24, 2026 | 25,500.00 | 28,600.00 | 25,450.00 | 27,000.00 | 27,000.00 | 5.88% | 258,172 |
| Feb 23, 2026 | 26,000.00 | 26,350.00 | 24,700.00 | 25,500.00 | 25,500.00 | -0.78% | 132,660 |
| Feb 20, 2026 | 23,600.00 | 28,000.00 | 23,350.00 | 25,700.00 | 25,700.00 | 7.31% | 351,867 |
| Feb 19, 2026 | 24,200.00 | 24,900.00 | 23,300.00 | 23,950.00 | 23,950.00 | -1.03% | 184,396 |
| Feb 13, 2026 | 23,150.00 | 25,000.00 | 23,150.00 | 24,200.00 | 24,200.00 | 2.33% | 254,460 |
| Feb 12, 2026 | 23,600.00 | 24,700.00 | 22,850.00 | 23,650.00 | 23,650.00 | 2.38% | 312,484 |
| Feb 11, 2026 | 21,550.00 | 24,200.00 | 21,400.00 | 23,100.00 | 23,100.00 | 8.20% | 421,350 |
| Feb 10, 2026 | 21,700.00 | 22,450.00 | 21,050.00 | 21,350.00 | 21,350.00 | 0.23% | 209,857 |
| Feb 9, 2026 | 22,150.00 | 22,150.00 | 20,450.00 | 21,300.00 | 21,300.00 | -0.93% | 316,485 |
| Feb 6, 2026 | 20,650.00 | 22,100.00 | 20,400.00 | 21,500.00 | 21,500.00 | -1.83% | 341,255 |
| Feb 5, 2026 | 21,350.00 | 23,450.00 | 20,900.00 | 21,900.00 | 21,900.00 | 2.58% | 694,495 |
| Feb 4, 2026 | 20,200.00 | 21,700.00 | 20,200.00 | 21,350.00 | 21,350.00 | 1.67% | 397,479 |
| Feb 3, 2026 | 18,700.00 | 21,600.00 | 18,700.00 | 21,000.00 | 21,000.00 | 12.42% | 538,028 |
| Feb 2, 2026 | 18,180.00 | 19,280.00 | 18,180.00 | 18,680.00 | 18,680.00 | 0.92% | 223,991 |
| Jan 30, 2026 | 18,730.00 | 19,100.00 | 18,150.00 | 18,510.00 | 18,510.00 | -1.17% | 167,826 |
| Jan 29, 2026 | 18,500.00 | 20,450.00 | 18,390.00 | 18,730.00 | 18,730.00 | 1.90% | 651,093 |
| Jan 28, 2026 | 17,720.00 | 18,740.00 | 17,510.00 | 18,380.00 | 18,380.00 | 4.43% | 430,058 |
| Jan 27, 2026 | 17,450.00 | 17,740.00 | 16,990.00 | 17,600.00 | 17,600.00 | -0.79% | 261,614 |
| Jan 26, 2026 | 16,740.00 | 17,830.00 | 16,250.00 | 17,740.00 | 17,740.00 | 5.85% | 352,275 |
| Jan 23, 2026 | 16,950.00 | 17,070.00 | 16,200.00 | 16,760.00 | 16,760.00 | 0.54% | 327,827 |
| Jan 22, 2026 | 16,430.00 | 17,080.00 | 16,430.00 | 16,670.00 | 16,670.00 | 2.02% | 159,830 |
| Jan 21, 2026 | 16,820.00 | 17,680.00 | 16,090.00 | 16,340.00 | 16,340.00 | -2.91% | 393,468 |
| Jan 20, 2026 | 16,560.00 | 17,970.00 | 16,430.00 | 16,830.00 | 16,830.00 | 1.94% | 588,401 |
| Jan 19, 2026 | 16,760.00 | 17,150.00 | 16,300.00 | 16,510.00 | 16,510.00 | -1.49% | 161,099 |
| Jan 16, 2026 | 17,060.00 | 17,330.00 | 16,600.00 | 16,760.00 | 16,760.00 | -2.61% | 141,747 |
| Jan 15, 2026 | 17,050.00 | 18,000.00 | 16,410.00 | 17,210.00 | 17,210.00 | 2.87% | 403,396 |
| Jan 14, 2026 | 17,200.00 | 17,420.00 | 16,560.00 | 16,730.00 | 16,730.00 | -1.53% | 171,842 |
| Jan 13, 2026 | 16,650.00 | 17,440.00 | 16,380.00 | 16,990.00 | 16,990.00 | 2.35% | 407,531 |
| Jan 12, 2026 | 15,620.00 | 16,920.00 | 15,450.00 | 16,600.00 | 16,600.00 | 6.41% | 342,153 |
| Jan 9, 2026 | 15,230.00 | 16,200.00 | 14,980.00 | 15,600.00 | 15,600.00 | 2.43% | 165,014 |
| Jan 8, 2026 | 15,890.00 | 15,890.00 | 15,180.00 | 15,230.00 | 15,230.00 | -3.18% | 107,986 |
| Jan 7, 2026 | 15,880.00 | 16,100.00 | 15,400.00 | 15,730.00 | 15,730.00 | -1.19% | 136,285 |
| Jan 6, 2026 | 16,100.00 | 16,840.00 | 15,800.00 | 15,920.00 | 15,920.00 | -1.12% | 246,506 |
| Jan 5, 2026 | 14,550.00 | 16,600.00 | 14,220.00 | 16,100.00 | 16,100.00 | 11.11% | 559,172 |
| Jan 2, 2026 | 14,880.00 | 14,880.00 | 14,200.00 | 14,490.00 | 14,490.00 | -1.96% | 195,949 |
| Dec 30, 2025 | 14,380.00 | 14,870.00 | 14,300.00 | 14,780.00 | 14,780.00 | 2.78% | 101,852 |
| Dec 29, 2025 | 15,000.00 | 15,200.00 | 14,250.00 | 14,380.00 | 14,380.00 | -2.04% | 199,217 |
| Dec 26, 2025 | 15,080.00 | 15,320.00 | 14,050.00 | 14,680.00 | 14,680.00 | -2.20% | 137,657 |
| Dec 24, 2025 | 15,400.00 | 15,410.00 | 14,770.00 | 15,010.00 | 15,010.00 | -1.25% | 168,790 |
| Dec 23, 2025 | 15,650.00 | 16,000.00 | 14,380.00 | 15,200.00 | 15,200.00 | 0.33% | 556,758 |
| Dec 22, 2025 | 14,440.00 | 15,280.00 | 14,170.00 | 15,150.00 | 15,150.00 | 4.92% | 252,198 |
| Dec 19, 2025 | 14,440.00 | 15,310.00 | 14,010.00 | 14,440.00 | 14,440.00 | 0.91% | 254,084 |
| Dec 18, 2025 | 15,100.00 | 15,220.00 | 14,100.00 | 14,310.00 | 14,310.00 | -6.29% | 403,765 |
| Dec 17, 2025 | 14,670.00 | 16,290.00 | 14,670.00 | 15,270.00 | 15,270.00 | 4.09% | 968,127 |
| Dec 16, 2025 | 13,650.00 | 14,850.00 | 13,650.00 | 14,670.00 | 14,670.00 | 6.38% | 580,024 |
| Dec 15, 2025 | 13,140.00 | 13,900.00 | 13,000.00 | 13,790.00 | 13,790.00 | 4.39% | 230,038 |
| Dec 12, 2025 | 13,590.00 | 13,590.00 | 13,170.00 | 13,210.00 | 13,210.00 | -1.34% | 134,419 |
| Dec 11, 2025 | 13,430.00 | 13,530.00 | 13,220.00 | 13,390.00 | 13,390.00 | -0.30% | 62,345 |
| Dec 10, 2025 | 13,300.00 | 13,590.00 | 13,130.00 | 13,430.00 | 13,430.00 | - | 84,470 |
| Dec 9, 2025 | 13,640.00 | 13,700.00 | 13,160.00 | 13,430.00 | 13,430.00 | -1.54% | 116,954 |
| Dec 8, 2025 | 13,490.00 | 13,780.00 | 13,230.00 | 13,640.00 | 13,640.00 | 0.74% | 161,044 |
| Dec 5, 2025 | 13,400.00 | 13,590.00 | 13,140.00 | 13,540.00 | 13,540.00 | 1.50% | 135,401 |
| Dec 4, 2025 | 12,890.00 | 13,390.00 | 12,890.00 | 13,340.00 | 13,340.00 | 1.75% | 102,594 |
| Dec 3, 2025 | 12,950.00 | 13,250.00 | 12,820.00 | 13,110.00 | 13,110.00 | 1.00% | 98,571 |
| Dec 2, 2025 | 12,890.00 | 13,010.00 | 12,630.00 | 12,980.00 | 12,980.00 | 0.70% | 83,664 |
| Dec 1, 2025 | 13,510.00 | 13,600.00 | 12,790.00 | 12,890.00 | 12,890.00 | -4.52% | 194,877 |