NRB Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8,730.00 | 8,900.00 | 8,370.00 | 8,670.00 | 8,670.00 | 43,149 |
| 2026-10-21 | 7,790.00 | 8,530.00 | 7,790.00 | 8,380.00 | 8,380.00 | 64,198 |
| 2026-10-20 | 8,230.00 | 8,540.00 | 7,660.00 | 7,740.00 | 7,740.00 | 38,788 |
| 2026-10-19 | 7,800.00 | 8,250.00 | 7,800.00 | 8,200.00 | 8,200.00 | 31,593 |
| 2026-10-16 | 8,030.00 | 8,540.00 | 7,710.00 | 8,110.00 | 8,110.00 | 138,784 |
| 2026-10-15 | 8,390.00 | 8,390.00 | 7,580.00 | 7,660.00 | 7,660.00 | 150,403 |
| 2026-10-14 | 8,830.00 | 9,100.00 | 8,560.00 | 8,620.00 | 8,620.00 | 40,786 |
| 2026-10-13 | 8,620.00 | 8,960.00 | 8,370.00 | 8,830.00 | 8,830.00 | 74,003 |
| 2026-10-12 | 9,300.00 | 9,420.00 | 8,740.00 | 8,780.00 | 8,780.00 | 66,367 |
| 2026-10-08 | 9,780.00 | 9,780.00 | 9,300.00 | 9,330.00 | 9,330.00 | 57,738 |
| 2026-10-07 | 9,840.00 | 10,080.00 | 9,550.00 | 9,570.00 | 9,570.00 | 58,140 |
| 2026-10-06 | 10,080.00 | 10,280.00 | 9,730.00 | 9,840.00 | 9,840.00 | 48,454 |
| 2026-10-02 | 9,750.00 | 10,110.00 | 9,450.00 | 10,030.00 | 10,030.00 | 83,574 |
| 2026-10-01 | 9,650.00 | 9,750.00 | 9,400.00 | 9,600.00 | 9,600.00 | 109,083 |
| 2026-09-30 | 9,710.00 | 9,940.00 | 9,530.00 | 9,650.00 | 9,650.00 | 38,803 |
| 2026-09-29 | 10,140.00 | 10,140.00 | 9,590.00 | 9,610.00 | 9,610.00 | 68,646 |
| 2026-09-28 | 10,180.00 | 10,980.00 | 9,900.00 | 10,100.00 | 10,100.00 | 111,907 |
| 2026-09-23 | 10,450.00 | 10,450.00 | 9,960.00 | 10,180.00 | 10,180.00 | 62,565 |
| 2026-09-22 | 10,200.00 | 10,900.00 | 10,140.00 | 10,330.00 | 10,330.00 | 86,356 |
| 2026-09-21 | 10,780.00 | 10,950.00 | 10,230.00 | 10,250.00 | 10,250.00 | 61,019 |
| 2026-09-18 | 10,700.00 | 10,890.00 | 10,540.00 | 10,770.00 | 10,770.00 | 43,522 |
| 2026-09-17 | 11,390.00 | 11,390.00 | 10,600.00 | 10,700.00 | 10,700.00 | 70,587 |
| 2026-09-16 | 11,200.00 | 11,470.00 | 10,800.00 | 11,300.00 | 11,300.00 | 90,752 |
| 2026-09-15 | 11,360.00 | 11,360.00 | 10,900.00 | 11,080.00 | 11,080.00 | 39,155 |
| 2026-09-14 | 11,170.00 | 11,870.00 | 10,860.00 | 11,380.00 | 11,380.00 | 165,690 |
| 2026-09-11 | 10,060.00 | 11,670.00 | 9,820.00 | 11,170.00 | 11,170.00 | 292,198 |
| 2026-09-10 | 9,900.00 | 10,790.00 | 9,400.00 | 10,250.00 | 10,250.00 | 222,976 |
| 2026-09-09 | 8,960.00 | 9,300.00 | 8,950.00 | 9,110.00 | 9,110.00 | 53,929 |
| 2026-09-08 | 9,660.00 | 9,660.00 | 9,010.00 | 9,110.00 | 9,110.00 | 58,149 |
| 2026-09-07 | 10,200.00 | 10,200.00 | 9,350.00 | 9,530.00 | 9,530.00 | 58,765 |
| 2026-09-04 | 9,840.00 | 10,130.00 | 9,640.00 | 9,950.00 | 9,950.00 | 61,626 |
| 2026-09-03 | 9,990.00 | 10,080.00 | 9,520.00 | 9,790.00 | 9,790.00 | 55,287 |
| 2026-09-02 | 9,990.00 | 10,370.00 | 9,800.00 | 9,980.00 | 9,980.00 | 41,943 |
| 2026-09-01 | 10,640.00 | 10,650.00 | 10,100.00 | 10,100.00 | 10,100.00 | 63,338 |
| 2026-08-31 | 10,680.00 | 10,760.00 | 10,250.00 | 10,640.00 | 10,640.00 | 79,102 |
| 2026-08-28 | 10,860.00 | 10,860.00 | 10,360.00 | 10,790.00 | 10,790.00 | 95,771 |
| 2026-08-27 | 9,920.00 | 11,350.00 | 9,700.00 | 10,860.00 | 10,860.00 | 234,499 |
| 2026-08-26 | 9,190.00 | 10,080.00 | 9,190.00 | 9,920.00 | 9,920.00 | 153,333 |
| 2026-08-25 | 8,830.00 | 9,190.00 | 8,500.00 | 9,160.00 | 9,160.00 | 42,496 |
| 2026-08-24 | 9,120.00 | 9,240.00 | 8,710.00 | 8,950.00 | 8,950.00 | 79,654 |
| 2026-08-21 | 9,460.00 | 9,460.00 | 8,790.00 | 9,110.00 | 9,110.00 | 136,375 |
| 2026-08-20 | 8,400.00 | 10,100.00 | 8,290.00 | 9,490.00 | 9,490.00 | 482,263 |
| 2026-08-19 | 7,950.00 | 8,450.00 | 7,860.00 | 8,060.00 | 8,060.00 | 73,416 |
| 2026-08-18 | 9,000.00 | 9,000.00 | 8,080.00 | 8,130.00 | 8,130.00 | 98,938 |
| 2026-08-14 | 8,600.00 | 8,610.00 | 7,800.00 | 8,430.00 | 8,430.00 | 126,202 |
| 2026-08-13 | 8,800.00 | 9,310.00 | 8,480.00 | 8,570.00 | 8,570.00 | 176,964 |
| 2026-08-12 | 8,610.00 | 8,610.00 | 8,300.00 | 8,590.00 | 8,590.00 | 41,533 |
| 2026-08-11 | 8,340.00 | 9,120.00 | 8,230.00 | 8,480.00 | 8,480.00 | 147,736 |
| 2026-08-10 | 7,900.00 | 8,480.00 | 7,900.00 | 8,340.00 | 8,340.00 | 94,414 |
| 2026-08-07 | 7,680.00 | 8,210.00 | 7,620.00 | 7,870.00 | 7,870.00 | 129,367 |
| 2026-08-06 | 7,560.00 | 7,870.00 | 7,500.00 | 7,740.00 | 7,740.00 | 28,091 |
| 2026-08-05 | 7,540.00 | 7,730.00 | 7,380.00 | 7,560.00 | 7,560.00 | 30,774 |
| 2026-08-04 | 6,870.00 | 7,840.00 | 6,870.00 | 7,540.00 | 7,540.00 | 65,500 |
| 2026-08-03 | 6,480.00 | 6,950.00 | 6,410.00 | 6,870.00 | 6,870.00 | 51,231 |
| 2026-07-31 | 6,000.00 | 6,600.00 | 6,000.00 | 6,540.00 | 6,540.00 | 45,120 |
| 2026-07-30 | 5,850.00 | 6,280.00 | 5,600.00 | 5,890.00 | 5,890.00 | 106,720 |
| 2026-07-29 | 6,530.00 | 6,800.00 | 5,680.00 | 5,800.00 | 5,800.00 | 88,004 |
| 2026-07-28 | 7,010.00 | 7,260.00 | 6,500.00 | 6,530.00 | 6,530.00 | 50,040 |
| 2026-07-27 | 7,640.00 | 7,680.00 | 7,210.00 | 7,350.00 | 7,350.00 | 16,715 |
| 2026-07-24 | 7,990.00 | 8,010.00 | 7,300.00 | 7,640.00 | 7,640.00 | 88,422 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.