NAU IB Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,113.00 | 1,160.00 | 1,111.00 | 1,139.00 | 1,104.11 | 930,083 |
| 2024-07-25 | 1,120.00 | 1,150.00 | 1,096.00 | 1,115.00 | 1,080.84 | 1,187,964 |
| 2024-07-24 | 1,175.00 | 1,185.00 | 1,122.00 | 1,145.00 | 1,109.92 | 2,039,948 |
| 2024-07-23 | 1,210.00 | 1,318.00 | 1,152.00 | 1,191.00 | 1,154.52 | 15,807,870 |
| 2024-07-22 | 1,079.00 | 1,310.00 | 1,049.00 | 1,244.00 | 1,205.89 | 29,387,881 |
| 2024-07-19 | 1,063.00 | 1,071.00 | 1,051.00 | 1,062.00 | 1,029.47 | 233,787 |
| 2024-07-18 | 1,082.00 | 1,082.00 | 1,051.00 | 1,062.00 | 1,029.47 | 203,746 |
| 2024-07-17 | 1,080.00 | 1,109.00 | 1,075.00 | 1,082.00 | 1,048.85 | 172,720 |
| 2024-07-16 | 1,081.00 | 1,095.00 | 1,028.00 | 1,080.00 | 1,046.92 | 219,274 |
| 2024-07-15 | 1,090.00 | 1,099.00 | 1,080.00 | 1,083.00 | 1,049.82 | 145,299 |
| 2024-07-12 | 1,089.00 | 1,110.00 | 1,087.00 | 1,099.00 | 1,065.33 | 197,325 |
| 2024-07-11 | 1,133.00 | 1,144.00 | 1,086.00 | 1,100.00 | 1,066.30 | 416,777 |
| 2024-07-10 | 1,080.00 | 1,137.00 | 1,079.00 | 1,132.00 | 1,097.32 | 554,492 |
| 2024-07-09 | 1,039.00 | 1,093.00 | 1,028.00 | 1,086.00 | 1,052.73 | 373,419 |
| 2024-07-08 | 1,008.00 | 1,047.00 | 1,006.00 | 1,046.00 | 1,013.96 | 224,122 |
| 2024-07-05 | 1,005.00 | 1,015.00 | 990.00 | 1,006.00 | 975.18 | 80,884 |
| 2024-07-04 | 1,003.00 | 1,014.00 | 998.00 | 1,005.00 | 974.21 | 113,409 |
| 2024-07-03 | 998.00 | 1,015.00 | 997.00 | 1,003.00 | 972.27 | 113,750 |
| 2024-07-02 | 1,014.00 | 1,015.00 | 997.00 | 999.00 | 968.40 | 96,179 |
| 2024-07-01 | 980.00 | 1,020.00 | 980.00 | 1,014.00 | 982.94 | 187,924 |
| 2024-06-28 | 1,025.00 | 1,150.00 | 985.00 | 985.00 | 954.83 | 1,766,796 |
| 2024-06-27 | 1,018.00 | 1,035.00 | 1,016.00 | 1,025.00 | 993.60 | 90,829 |
| 2024-06-26 | 1,027.00 | 1,049.00 | 1,018.00 | 1,018.00 | 986.82 | 124,612 |
| 2024-06-25 | 1,018.00 | 1,043.00 | 1,016.00 | 1,031.00 | 999.42 | 87,685 |
| 2024-06-24 | 1,067.00 | 1,068.00 | 1,012.00 | 1,025.00 | 993.60 | 314,624 |
| 2024-06-21 | 1,032.00 | 1,069.00 | 1,032.00 | 1,058.00 | 1,025.59 | 270,781 |
| 2024-06-20 | 1,043.00 | 1,050.00 | 1,036.00 | 1,040.00 | 1,008.14 | 163,783 |
| 2024-06-19 | 1,006.00 | 1,044.00 | 1,001.00 | 1,043.00 | 1,011.05 | 346,292 |
| 2024-06-18 | 997.00 | 1,019.00 | 997.00 | 1,007.00 | 976.15 | 204,165 |
| 2024-06-17 | 981.00 | 1,020.00 | 981.00 | 1,010.00 | 979.06 | 204,202 |
| 2024-06-14 | 990.00 | 1,000.00 | 963.00 | 996.00 | 965.49 | 260,983 |
| 2024-06-13 | 946.00 | 1,012.00 | 946.00 | 982.00 | 951.92 | 789,348 |
| 2024-06-12 | 928.00 | 957.00 | 928.00 | 955.00 | 925.74 | 206,456 |
| 2024-06-11 | 908.00 | 940.00 | 906.00 | 928.00 | 899.57 | 150,021 |
| 2024-06-10 | 897.00 | 923.00 | 897.00 | 912.00 | 884.06 | 167,636 |
| 2024-06-07 | 910.00 | 921.00 | 880.00 | 909.00 | 881.15 | 494,609 |
| 2024-06-05 | 941.00 | 945.00 | 920.00 | 920.00 | 891.82 | 213,172 |
| 2024-06-04 | 947.00 | 965.00 | 929.00 | 948.00 | 918.96 | 217,604 |
| 2024-06-03 | 967.00 | 974.00 | 950.00 | 950.00 | 920.90 | 147,526 |
| 2024-05-31 | 941.00 | 967.00 | 941.00 | 964.00 | 934.47 | 155,848 |
| 2024-05-30 | 956.00 | 975.00 | 950.00 | 950.00 | 920.90 | 242,242 |
| 2024-05-29 | 970.00 | 975.00 | 955.00 | 964.00 | 934.47 | 149,858 |
| 2024-05-28 | 976.00 | 995.00 | 955.00 | 970.00 | 940.29 | 481,046 |
| 2024-05-27 | 982.00 | 990.00 | 967.00 | 970.00 | 940.29 | 119,485 |
| 2024-05-24 | 984.00 | 993.00 | 967.00 | 982.00 | 951.92 | 169,781 |
| 2024-05-23 | 981.00 | 984.00 | 966.00 | 984.00 | 953.86 | 236,537 |
| 2024-05-22 | 970.00 | 990.00 | 962.00 | 982.00 | 951.92 | 265,334 |
| 2024-05-21 | 965.00 | 979.00 | 959.00 | 978.00 | 948.04 | 260,235 |
| 2024-05-20 | 992.00 | 1,000.00 | 971.00 | 971.00 | 941.25 | 247,663 |
| 2024-05-17 | 997.00 | 1,007.00 | 990.00 | 1,000.00 | 969.37 | 164,839 |
| 2024-05-16 | 1,000.00 | 1,007.00 | 995.00 | 1,007.00 | 976.15 | 123,068 |
| 2024-05-14 | 999.00 | 1,009.00 | 992.00 | 1,002.00 | 971.31 | 210,830 |
| 2024-05-13 | 1,006.00 | 1,011.00 | 995.00 | 999.00 | 968.40 | 173,979 |
| 2024-05-10 | 1,012.00 | 1,013.00 | 1,003.00 | 1,011.00 | 980.03 | 170,701 |
| 2024-05-09 | 1,007.00 | 1,025.00 | 1,000.00 | 1,012.00 | 981.00 | 134,179 |
| 2024-05-08 | 1,019.00 | 1,020.00 | 1,000.00 | 1,016.00 | 984.88 | 147,847 |
| 2024-05-07 | 1,015.00 | 1,022.00 | 1,005.00 | 1,020.00 | 988.75 | 128,679 |
| 2024-05-03 | 1,001.00 | 1,026.00 | 1,001.00 | 1,021.00 | 989.72 | 190,042 |
| 2024-05-02 | 1,035.00 | 1,040.00 | 1,005.00 | 1,010.00 | 979.06 | 268,509 |
| 2024-04-30 | 981.00 | 1,079.00 | 978.00 | 1,030.00 | 998.45 | 596,956 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 88.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 72.0000 KRW |
| 2022-12-28 | 720.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.