NRB Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,250.00 | 8,090.00 | 7,220.00 | 7,790.00 | 7,790.00 | 168,113 |
| 2026-07-21 | 6,620.00 | 7,190.00 | 6,620.00 | 7,160.00 | 7,160.00 | 295,373 |
| 2026-07-20 | 7,240.00 | 7,250.00 | 6,790.00 | 6,820.00 | 6,820.00 | 143,523 |
| 2026-07-16 | 7,250.00 | 7,610.00 | 6,980.00 | 7,240.00 | 7,240.00 | 86,759 |
| 2026-07-15 | 7,030.00 | 7,520.00 | 7,010.00 | 7,250.00 | 7,250.00 | 87,156 |
| 2026-07-14 | 6,740.00 | 7,140.00 | 6,440.00 | 7,030.00 | 7,030.00 | 54,816 |
| 2026-07-13 | 7,050.00 | 7,460.00 | 6,680.00 | 6,740.00 | 6,740.00 | 53,402 |
| 2026-07-10 | 6,790.00 | 7,590.00 | 6,760.00 | 7,430.00 | 7,430.00 | 66,198 |
| 2026-07-09 | 6,460.00 | 6,840.00 | 6,400.00 | 6,790.00 | 6,790.00 | 68,534 |
| 2026-07-08 | 7,100.00 | 7,220.00 | 6,390.00 | 6,400.00 | 6,400.00 | 201,158 |
| 2026-07-07 | 7,300.00 | 7,620.00 | 7,010.00 | 7,250.00 | 7,250.00 | 88,773 |
| 2026-07-06 | 7,600.00 | 7,800.00 | 6,870.00 | 7,300.00 | 7,300.00 | 177,195 |
| 2026-07-03 | 7,860.00 | 8,090.00 | 7,410.00 | 7,600.00 | 7,600.00 | 116,523 |
| 2026-07-02 | 8,100.00 | 8,640.00 | 7,710.00 | 7,860.00 | 7,860.00 | 227,913 |
| 2026-07-01 | 8,320.00 | 8,670.00 | 8,010.00 | 8,390.00 | 8,390.00 | 225,061 |
| 2026-06-30 | 8,550.00 | 9,580.00 | 8,010.00 | 8,320.00 | 8,320.00 | 294,505 |
| 2026-06-29 | 7,900.00 | 8,700.00 | 7,900.00 | 8,550.00 | 8,550.00 | 76,592 |
| 2026-06-26 | 8,310.00 | 8,370.00 | 7,550.00 | 7,900.00 | 7,900.00 | 91,913 |
| 2026-06-25 | 8,860.00 | 8,960.00 | 8,330.00 | 8,370.00 | 8,370.00 | 65,196 |
| 2026-06-24 | 8,110.00 | 9,410.00 | 8,110.00 | 8,860.00 | 8,860.00 | 78,612 |
| 2026-06-23 | 9,310.00 | 9,890.00 | 8,630.00 | 8,710.00 | 8,710.00 | 82,132 |
| 2026-06-22 | 9,800.00 | 10,060.00 | 9,100.00 | 9,200.00 | 9,200.00 | 49,632 |
| 2026-06-19 | 9,980.00 | 9,980.00 | 9,220.00 | 9,800.00 | 9,800.00 | 55,716 |
| 2026-06-18 | 10,260.00 | 10,360.00 | 9,540.00 | 9,700.00 | 9,700.00 | 79,259 |
| 2026-06-17 | 10,170.00 | 10,400.00 | 9,840.00 | 10,230.00 | 10,230.00 | 57,040 |
| 2026-06-16 | 10,660.00 | 10,790.00 | 9,980.00 | 10,170.00 | 10,170.00 | 67,289 |
| 2026-06-15 | 11,440.00 | 11,440.00 | 10,420.00 | 10,660.00 | 10,660.00 | 49,961 |
| 2026-06-12 | 10,510.00 | 10,990.00 | 10,390.00 | 10,750.00 | 10,750.00 | 75,886 |
| 2026-06-11 | 9,590.00 | 10,370.00 | 9,310.00 | 10,370.00 | 10,370.00 | 77,579 |
| 2026-06-10 | 9,980.00 | 10,260.00 | 9,260.00 | 9,590.00 | 9,590.00 | 88,949 |
| 2026-06-09 | 10,110.00 | 11,000.00 | 9,800.00 | 10,070.00 | 10,070.00 | 245,347 |
| 2026-06-08 | 10,610.00 | 10,950.00 | 10,180.00 | 10,700.00 | 10,700.00 | 88,129 |
| 2026-06-05 | 11,870.00 | 11,900.00 | 11,280.00 | 11,350.00 | 11,350.00 | 104,327 |
| 2026-06-04 | 11,700.00 | 12,460.00 | 11,690.00 | 11,870.00 | 11,870.00 | 41,356 |
| 2026-06-02 | 12,580.00 | 12,990.00 | 12,200.00 | 12,310.00 | 12,310.00 | 120,884 |
| 2026-06-01 | 13,510.00 | 13,850.00 | 12,550.00 | 13,200.00 | 13,200.00 | 262,922 |
| 2026-05-29 | 14,630.00 | 14,630.00 | 13,500.00 | 13,940.00 | 13,940.00 | 61,296 |
| 2026-05-28 | 14,200.00 | 14,420.00 | 13,620.00 | 14,280.00 | 14,280.00 | 75,097 |
| 2026-05-27 | 14,290.00 | 14,390.00 | 13,610.00 | 14,290.00 | 14,290.00 | 90,146 |
| 2026-05-26 | 15,670.00 | 15,980.00 | 14,300.00 | 14,310.00 | 14,310.00 | 107,843 |
| 2026-05-22 | 14,650.00 | 16,190.00 | 14,380.00 | 15,660.00 | 15,660.00 | 166,440 |
| 2026-05-21 | 14,620.00 | 15,240.00 | 13,460.00 | 14,290.00 | 14,290.00 | 211,705 |
| 2026-05-20 | 15,140.00 | 15,140.00 | 14,120.00 | 14,510.00 | 14,510.00 | 76,736 |
| 2026-05-19 | 14,640.00 | 15,080.00 | 14,160.00 | 14,660.00 | 14,660.00 | 172,222 |
| 2026-05-18 | 14,990.00 | 15,500.00 | 14,070.00 | 15,280.00 | 15,280.00 | 68,150 |
| 2026-05-15 | 16,920.00 | 17,200.00 | 14,810.00 | 14,980.00 | 14,980.00 | 248,355 |
| 2026-05-14 | 17,670.00 | 18,590.00 | 16,500.00 | 16,900.00 | 16,900.00 | 245,420 |
| 2026-05-13 | 16,490.00 | 18,300.00 | 16,490.00 | 18,030.00 | 18,030.00 | 80,520 |
| 2026-05-12 | 17,140.00 | 17,740.00 | 16,300.00 | 16,910.00 | 16,910.00 | 186,545 |
| 2026-05-11 | 18,260.00 | 18,300.00 | 17,010.00 | 17,140.00 | 17,140.00 | 163,929 |
| 2026-05-08 | 18,140.00 | 18,400.00 | 17,520.00 | 18,260.00 | 18,260.00 | 134,452 |
| 2026-05-07 | 18,500.00 | 19,100.00 | 17,500.00 | 18,180.00 | 18,180.00 | 186,472 |
| 2026-05-06 | 18,850.00 | 18,940.00 | 18,000.00 | 18,390.00 | 18,390.00 | 94,173 |
| 2026-05-04 | 18,880.00 | 19,390.00 | 18,610.00 | 18,850.00 | 18,850.00 | 62,161 |
| 2026-04-30 | 19,540.00 | 19,540.00 | 18,540.00 | 18,850.00 | 18,850.00 | 104,136 |
| 2026-04-29 | 19,500.00 | 19,590.00 | 18,860.00 | 19,290.00 | 19,290.00 | 100,283 |
| 2026-04-28 | 19,190.00 | 19,770.00 | 18,660.00 | 19,300.00 | 19,300.00 | 185,443 |
| 2026-04-27 | 20,200.00 | 20,200.00 | 18,840.00 | 19,190.00 | 19,190.00 | 205,498 |
| 2026-04-24 | 19,900.00 | 20,450.00 | 19,250.00 | 20,000.00 | 20,000.00 | 93,059 |
| 2026-04-23 | 21,100.00 | 21,400.00 | 19,050.00 | 19,850.00 | 19,850.00 | 229,991 |
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.