NRB Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 21,150.00 | 21,750.00 | 20,700.00 | 21,000.00 | 21,000.00 | 113,823 |
| 2026-04-21 | 21,150.00 | 21,950.00 | 21,000.00 | 21,150.00 | 21,150.00 | 88,850 |
| 2026-04-20 | 21,000.00 | 21,550.00 | 20,700.00 | 21,150.00 | 21,150.00 | 80,907 |
| 2026-04-17 | 21,300.00 | 21,650.00 | 20,600.00 | 21,350.00 | 21,350.00 | 117,835 |
| 2026-04-16 | 20,300.00 | 21,000.00 | 20,250.00 | 20,750.00 | 20,750.00 | 90,198 |
| 2026-04-15 | 20,400.00 | 21,350.00 | 19,990.00 | 20,250.00 | 20,250.00 | 263,982 |
| 2026-04-14 | 21,150.00 | 21,200.00 | 19,770.00 | 19,800.00 | 19,800.00 | 155,605 |
| 2026-04-13 | 20,750.00 | 21,300.00 | 20,400.00 | 20,750.00 | 20,750.00 | 42,579 |
| 2026-04-10 | 22,300.00 | 22,700.00 | 20,850.00 | 21,200.00 | 21,200.00 | 116,821 |
| 2026-04-09 | 22,050.00 | 22,100.00 | 20,900.00 | 21,800.00 | 21,800.00 | 113,188 |
| 2026-04-08 | 21,400.00 | 22,350.00 | 21,200.00 | 22,050.00 | 22,050.00 | 183,453 |
| 2026-04-07 | 21,250.00 | 21,650.00 | 19,650.00 | 20,450.00 | 20,450.00 | 102,304 |
| 2026-04-06 | 21,900.00 | 22,200.00 | 20,400.00 | 21,250.00 | 21,250.00 | 181,280 |
| 2026-04-03 | 21,200.00 | 22,250.00 | 21,100.00 | 22,050.00 | 22,050.00 | 87,093 |
| 2026-04-02 | 22,700.00 | 22,700.00 | 20,450.00 | 21,600.00 | 21,600.00 | 111,324 |
| 2026-04-01 | 22,100.00 | 22,650.00 | 21,650.00 | 22,500.00 | 22,500.00 | 163,787 |
| 2026-03-31 | 20,850.00 | 22,200.00 | 20,150.00 | 21,100.00 | 21,100.00 | 144,079 |
| 2026-03-30 | 21,000.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,900.00 | 71,817 |
| 2026-03-27 | 22,400.00 | 22,400.00 | 20,950.00 | 22,000.00 | 22,000.00 | 115,216 |
| 2026-03-26 | 23,100.00 | 23,100.00 | 22,350.00 | 22,400.00 | 22,400.00 | 53,853 |
| 2026-03-25 | 22,800.00 | 23,500.00 | 22,300.00 | 23,200.00 | 23,200.00 | 77,592 |
| 2026-03-24 | 23,300.00 | 23,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | 61,990 |
| 2026-03-23 | 24,200.00 | 24,200.00 | 22,300.00 | 22,800.00 | 22,800.00 | 102,938 |
| 2026-03-20 | 22,100.00 | 25,350.00 | 21,900.00 | 24,750.00 | 24,750.00 | 280,886 |
| 2026-03-19 | 22,300.00 | 22,550.00 | 21,550.00 | 22,050.00 | 22,050.00 | 103,529 |
| 2026-03-18 | 22,500.00 | 23,500.00 | 21,900.00 | 22,450.00 | 22,450.00 | 128,992 |
| 2026-03-17 | 23,000.00 | 23,350.00 | 22,200.00 | 22,200.00 | 22,200.00 | 71,026 |
| 2026-03-16 | 24,000.00 | 24,000.00 | 22,100.00 | 22,700.00 | 22,700.00 | 145,152 |
| 2026-03-13 | 23,150.00 | 24,750.00 | 22,900.00 | 24,200.00 | 24,200.00 | 53,666 |
| 2026-03-12 | 23,600.00 | 24,550.00 | 23,150.00 | 24,000.00 | 24,000.00 | 59,361 |
| 2026-03-11 | 24,850.00 | 25,200.00 | 23,350.00 | 23,550.00 | 23,550.00 | 103,534 |
| 2026-03-10 | 24,650.00 | 25,250.00 | 23,850.00 | 24,500.00 | 24,500.00 | 85,947 |
| 2026-03-09 | 23,800.00 | 24,000.00 | 22,050.00 | 23,850.00 | 23,850.00 | 150,360 |
| 2026-03-06 | 25,200.00 | 25,950.00 | 23,950.00 | 25,000.00 | 25,000.00 | 111,841 |
| 2026-03-05 | 24,500.00 | 26,000.00 | 22,700.00 | 25,150.00 | 25,150.00 | 125,739 |
| 2026-03-04 | 24,000.00 | 25,750.00 | 22,650.00 | 22,650.00 | 22,650.00 | 228,281 |
| 2026-03-03 | 26,550.00 | 27,650.00 | 25,700.00 | 25,750.00 | 25,750.00 | 176,421 |
| 2026-02-27 | 28,100.00 | 29,000.00 | 27,500.00 | 27,750.00 | 27,750.00 | 109,102 |
| 2026-02-26 | 27,800.00 | 29,250.00 | 27,550.00 | 28,600.00 | 28,600.00 | 120,806 |
| 2026-02-25 | 27,050.00 | 29,650.00 | 26,550.00 | 27,800.00 | 27,800.00 | 293,366 |
| 2026-02-24 | 25,500.00 | 28,600.00 | 25,450.00 | 27,000.00 | 27,000.00 | 259,351 |
| 2026-02-23 | 26,000.00 | 26,350.00 | 24,700.00 | 25,500.00 | 25,500.00 | 132,971 |
| 2026-02-20 | 23,600.00 | 28,000.00 | 23,350.00 | 25,700.00 | 25,700.00 | 352,799 |
| 2026-02-19 | 24,200.00 | 24,900.00 | 23,300.00 | 23,950.00 | 23,950.00 | 184,723 |
| 2026-02-13 | 23,150.00 | 25,000.00 | 23,150.00 | 24,200.00 | 24,200.00 | 255,335 |
| 2026-02-12 | 23,600.00 | 24,700.00 | 22,850.00 | 23,650.00 | 23,650.00 | 313,225 |
| 2026-02-11 | 21,550.00 | 24,200.00 | 21,400.00 | 23,100.00 | 23,100.00 | 439,548 |
| 2026-02-10 | 21,700.00 | 22,450.00 | 21,050.00 | 21,350.00 | 21,350.00 | 211,152 |
| 2026-02-09 | 22,150.00 | 22,150.00 | 20,450.00 | 21,300.00 | 21,300.00 | 316,974 |
| 2026-02-06 | 20,650.00 | 22,100.00 | 20,400.00 | 21,500.00 | 21,500.00 | 341,688 |
| 2026-02-05 | 21,350.00 | 23,450.00 | 20,900.00 | 21,900.00 | 21,900.00 | 695,189 |
| 2026-02-04 | 20,200.00 | 21,700.00 | 20,200.00 | 21,350.00 | 21,350.00 | 399,037 |
| 2026-02-03 | 18,700.00 | 21,600.00 | 18,700.00 | 21,000.00 | 21,000.00 | 543,049 |
| 2026-02-02 | 18,180.00 | 19,280.00 | 18,180.00 | 18,680.00 | 18,680.00 | 223,991 |
| 2026-01-30 | 18,730.00 | 19,100.00 | 18,150.00 | 18,510.00 | 18,510.00 | 168,679 |
| 2026-01-29 | 18,500.00 | 20,450.00 | 18,390.00 | 18,730.00 | 18,730.00 | 651,499 |
| 2026-01-28 | 17,720.00 | 18,740.00 | 17,510.00 | 18,380.00 | 18,380.00 | 430,058 |
| 2026-01-27 | 17,450.00 | 17,740.00 | 16,990.00 | 17,600.00 | 17,600.00 | 262,296 |
| 2026-01-26 | 16,740.00 | 17,830.00 | 16,250.00 | 17,740.00 | 17,740.00 | 352,275 |
| 2026-01-23 | 16,950.00 | 17,070.00 | 16,200.00 | 16,760.00 | 16,760.00 | 328,029 |
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.