NAU IB Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,134.00 | 1,155.00 | 1,120.00 | 1,150.00 | 1,134.19 | 438,204 |
| 2025-01-24 | 1,148.00 | 1,176.00 | 1,082.00 | 1,134.00 | 1,118.41 | 1,897,562 |
| 2025-01-23 | 1,132.00 | 1,154.00 | 1,128.00 | 1,138.00 | 1,122.36 | 496,868 |
| 2025-01-22 | 1,161.00 | 1,172.00 | 1,137.00 | 1,144.00 | 1,128.27 | 699,919 |
| 2025-01-21 | 1,172.00 | 1,189.00 | 1,151.00 | 1,168.00 | 1,151.95 | 853,218 |
| 2025-01-20 | 1,225.00 | 1,264.00 | 1,175.00 | 1,189.00 | 1,172.66 | 1,072,536 |
| 2025-01-17 | 1,208.00 | 1,261.00 | 1,170.00 | 1,225.00 | 1,208.16 | 1,683,119 |
| 2025-01-16 | 1,207.00 | 1,253.00 | 1,205.00 | 1,213.00 | 1,196.33 | 942,631 |
| 2025-01-15 | 1,330.00 | 1,365.00 | 1,211.00 | 1,215.00 | 1,198.30 | 4,885,703 |
| 2025-01-14 | 1,233.00 | 1,292.00 | 1,197.00 | 1,285.00 | 1,267.34 | 1,467,238 |
| 2025-01-13 | 1,300.00 | 1,309.00 | 1,224.00 | 1,247.00 | 1,229.86 | 1,866,028 |
| 2025-01-10 | 1,338.00 | 1,356.00 | 1,285.00 | 1,331.00 | 1,312.70 | 1,754,564 |
| 2025-01-09 | 1,320.00 | 1,366.00 | 1,270.00 | 1,338.00 | 1,319.61 | 2,016,341 |
| 2025-01-08 | 1,342.00 | 1,389.00 | 1,314.00 | 1,321.00 | 1,302.84 | 2,717,143 |
| 2025-01-07 | 1,282.00 | 1,475.00 | 1,273.00 | 1,329.00 | 1,310.73 | 16,608,561 |
| 2025-01-06 | 1,332.00 | 1,369.00 | 1,286.00 | 1,296.00 | 1,278.19 | 2,881,172 |
| 2025-01-03 | 1,413.00 | 1,454.00 | 1,324.00 | 1,350.00 | 1,331.44 | 6,880,632 |
| 2025-01-02 | 1,223.00 | 1,415.00 | 1,190.00 | 1,378.00 | 1,359.06 | 11,793,190 |
| 2024-12-30 | 1,063.00 | 1,169.00 | 1,056.00 | 1,161.00 | 1,145.04 | 2,689,203 |
| 2024-12-27 | 1,162.00 | 1,165.00 | 1,065.00 | 1,075.00 | 1,060.22 | 2,859,452 |
| 2024-12-26 | 1,234.00 | 1,282.00 | 1,135.00 | 1,168.00 | 1,132.22 | 4,815,821 |
| 2024-12-24 | 1,301.00 | 1,323.00 | 1,232.00 | 1,234.00 | 1,196.20 | 3,269,057 |
| 2024-12-23 | 1,257.00 | 1,365.00 | 1,240.00 | 1,311.00 | 1,270.84 | 6,387,830 |
| 2024-12-20 | 1,356.00 | 1,493.00 | 1,205.00 | 1,258.00 | 1,219.46 | 30,859,490 |
| 2024-12-19 | 1,230.00 | 1,319.00 | 1,230.00 | 1,287.00 | 1,247.57 | 1,658,218 |
| 2024-12-18 | 1,240.00 | 1,273.00 | 1,218.00 | 1,235.00 | 1,197.17 | 1,611,341 |
| 2024-12-17 | 1,329.00 | 1,329.00 | 1,270.00 | 1,291.00 | 1,251.45 | 2,446,895 |
| 2024-12-16 | 1,375.00 | 1,529.00 | 1,321.00 | 1,378.00 | 1,335.79 | 39,591,898 |
| 2024-12-13 | 1,177.00 | 1,480.00 | 1,147.00 | 1,362.00 | 1,320.28 | 41,441,262 |
| 2024-12-12 | 1,288.00 | 1,290.00 | 1,108.00 | 1,139.00 | 1,104.11 | 6,496,662 |
| 2024-12-11 | 1,449.00 | 1,475.00 | 1,253.00 | 1,292.00 | 1,252.42 | 18,319,811 |
| 2024-12-10 | 946.00 | 1,175.00 | 917.00 | 1,175.00 | 1,139.01 | 13,885,090 |
| 2024-12-09 | 943.00 | 956.00 | 893.00 | 904.00 | 876.31 | 436,246 |
| 2024-12-06 | 930.00 | 997.00 | 927.00 | 944.00 | 915.08 | 848,675 |
| 2024-12-05 | 949.00 | 949.00 | 913.00 | 940.00 | 911.20 | 494,386 |
| 2024-12-04 | 890.00 | 1,004.00 | 875.00 | 1,004.00 | 973.24 | 1,238,026 |
| 2024-12-03 | 860.00 | 888.00 | 860.00 | 876.00 | 849.16 | 193,091 |
| 2024-12-02 | 889.00 | 889.00 | 869.00 | 869.00 | 842.38 | 203,410 |
| 2024-11-29 | 901.00 | 905.00 | 886.00 | 890.00 | 862.74 | 51,498 |
| 2024-11-28 | 897.00 | 910.00 | 897.00 | 905.00 | 877.28 | 36,361 |
| 2024-11-27 | 906.00 | 910.00 | 890.00 | 909.00 | 881.15 | 87,112 |
| 2024-11-26 | 900.00 | 917.00 | 895.00 | 904.00 | 876.31 | 155,474 |
| 2024-11-25 | 911.00 | 920.00 | 902.00 | 902.00 | 874.37 | 185,288 |
| 2024-11-22 | 897.00 | 914.00 | 894.00 | 911.00 | 883.09 | 120,258 |
| 2024-11-21 | 896.00 | 906.00 | 890.00 | 897.00 | 869.52 | 142,793 |
| 2024-11-20 | 911.00 | 912.00 | 893.00 | 895.00 | 867.58 | 81,162 |
| 2024-11-19 | 911.00 | 911.00 | 890.00 | 911.00 | 883.09 | 119,634 |
| 2024-11-18 | 910.00 | 927.00 | 895.00 | 911.00 | 883.09 | 100,932 |
| 2024-11-15 | 885.00 | 921.00 | 885.00 | 910.00 | 882.12 | 182,765 |
| 2024-11-14 | 895.00 | 916.00 | 885.00 | 885.00 | 857.89 | 216,880 |
| 2024-11-13 | 929.00 | 949.00 | 909.00 | 915.00 | 886.97 | 144,079 |
| 2024-11-12 | 946.00 | 958.00 | 917.00 | 929.00 | 900.54 | 216,320 |
| 2024-11-11 | 970.00 | 980.00 | 944.00 | 958.00 | 928.65 | 144,044 |
| 2024-11-08 | 959.00 | 979.00 | 959.00 | 970.00 | 940.29 | 48,918 |
| 2024-11-07 | 978.00 | 978.00 | 938.00 | 961.00 | 931.56 | 131,358 |
| 2024-11-06 | 965.00 | 984.00 | 962.00 | 972.00 | 942.22 | 112,412 |
| 2024-11-05 | 960.00 | 981.00 | 955.00 | 967.00 | 937.38 | 76,422 |
| 2024-11-04 | 971.00 | 980.00 | 962.00 | 962.00 | 932.53 | 59,975 |
| 2024-11-01 | 965.00 | 974.00 | 950.00 | 971.00 | 941.25 | 62,826 |
| 2024-10-31 | 957.00 | 975.00 | 957.00 | 965.00 | 935.44 | 59,880 |
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.