NRB Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 16,430.00 | 17,080.00 | 16,430.00 | 16,670.00 | 16,670.00 | 160,122 |
| 2026-01-21 | 16,820.00 | 17,680.00 | 16,090.00 | 16,340.00 | 16,340.00 | 394,213 |
| 2026-01-20 | 16,560.00 | 17,970.00 | 16,430.00 | 16,830.00 | 16,830.00 | 592,383 |
| 2026-01-19 | 16,760.00 | 17,150.00 | 16,300.00 | 16,510.00 | 16,510.00 | 161,278 |
| 2026-01-16 | 17,060.00 | 17,330.00 | 16,600.00 | 16,760.00 | 16,760.00 | 142,953 |
| 2026-01-15 | 17,050.00 | 18,000.00 | 16,410.00 | 17,210.00 | 17,210.00 | 404,439 |
| 2026-01-14 | 17,200.00 | 17,420.00 | 16,560.00 | 16,730.00 | 16,730.00 | 173,962 |
| 2026-01-13 | 16,650.00 | 17,440.00 | 16,380.00 | 16,990.00 | 16,990.00 | 407,531 |
| 2026-01-12 | 15,620.00 | 16,920.00 | 15,450.00 | 16,600.00 | 16,600.00 | 343,902 |
| 2026-01-09 | 15,230.00 | 16,200.00 | 14,980.00 | 15,600.00 | 15,600.00 | 165,224 |
| 2026-01-08 | 15,890.00 | 15,890.00 | 15,180.00 | 15,230.00 | 15,230.00 | 108,526 |
| 2026-01-07 | 15,880.00 | 16,100.00 | 15,400.00 | 15,730.00 | 15,730.00 | 137,890 |
| 2026-01-06 | 16,100.00 | 16,840.00 | 15,800.00 | 15,920.00 | 15,920.00 | 247,278 |
| 2026-01-05 | 14,550.00 | 16,600.00 | 14,220.00 | 16,100.00 | 16,100.00 | 561,113 |
| 2026-01-02 | 14,880.00 | 14,880.00 | 14,200.00 | 14,490.00 | 14,490.00 | 195,949 |
| 2025-12-30 | 14,380.00 | 14,870.00 | 14,300.00 | 14,780.00 | 14,780.00 | 102,576 |
| 2025-12-29 | 15,000.00 | 15,200.00 | 14,250.00 | 14,380.00 | 14,380.00 | 199,587 |
| 2025-12-26 | 15,080.00 | 15,320.00 | 14,050.00 | 14,680.00 | 14,680.00 | 137,657 |
| 2025-12-24 | 15,400.00 | 15,410.00 | 14,770.00 | 15,010.00 | 15,010.00 | 168,790 |
| 2025-12-23 | 15,650.00 | 16,000.00 | 14,380.00 | 15,200.00 | 15,200.00 | 558,065 |
| 2025-12-22 | 14,440.00 | 15,280.00 | 14,170.00 | 15,150.00 | 15,150.00 | 256,052 |
| 2025-12-19 | 14,440.00 | 15,310.00 | 14,010.00 | 14,440.00 | 14,440.00 | 254,084 |
| 2025-12-18 | 15,100.00 | 15,220.00 | 14,100.00 | 14,310.00 | 14,310.00 | 406,008 |
| 2025-12-17 | 14,670.00 | 16,290.00 | 14,670.00 | 15,270.00 | 15,270.00 | 972,021 |
| 2025-12-16 | 13,650.00 | 14,850.00 | 13,650.00 | 14,670.00 | 14,670.00 | 582,768 |
| 2025-12-15 | 13,140.00 | 13,900.00 | 13,000.00 | 13,790.00 | 13,790.00 | 230,038 |
| 2025-12-12 | 13,590.00 | 13,590.00 | 13,170.00 | 13,210.00 | 13,210.00 | 137,004 |
| 2025-12-11 | 13,430.00 | 13,530.00 | 13,220.00 | 13,390.00 | 13,390.00 | 62,345 |
| 2025-12-10 | 13,300.00 | 13,590.00 | 13,130.00 | 13,430.00 | 13,430.00 | 84,470 |
| 2025-12-09 | 13,640.00 | 13,700.00 | 13,160.00 | 13,430.00 | 13,430.00 | 117,518 |
| 2025-12-08 | 13,490.00 | 13,780.00 | 13,230.00 | 13,640.00 | 13,640.00 | 161,044 |
| 2025-12-05 | 13,400.00 | 13,590.00 | 13,140.00 | 13,540.00 | 13,540.00 | 135,401 |
| 2025-12-04 | 12,890.00 | 13,390.00 | 12,890.00 | 13,340.00 | 13,340.00 | 103,354 |
| 2025-12-03 | 12,950.00 | 13,250.00 | 12,820.00 | 13,110.00 | 13,110.00 | 99,626 |
| 2025-12-02 | 12,890.00 | 13,010.00 | 12,630.00 | 12,980.00 | 12,980.00 | 86,398 |
| 2025-12-01 | 13,510.00 | 13,600.00 | 12,790.00 | 12,890.00 | 12,890.00 | 196,631 |
| 2025-11-28 | 12,660.00 | 13,790.00 | 12,640.00 | 13,500.00 | 13,500.00 | 202,440 |
| 2025-11-27 | 13,020.00 | 13,100.00 | 12,600.00 | 12,630.00 | 12,630.00 | 102,643 |
| 2025-11-26 | 12,870.00 | 13,170.00 | 12,400.00 | 13,030.00 | 13,030.00 | 138,653 |
| 2025-11-25 | 12,580.00 | 13,140.00 | 12,180.00 | 12,890.00 | 12,890.00 | 173,886 |
| 2025-11-24 | 12,400.00 | 13,310.00 | 12,390.00 | 12,620.00 | 12,620.00 | 300,742 |
| 2025-11-21 | 12,490.00 | 12,600.00 | 12,160.00 | 12,200.00 | 12,200.00 | 59,488 |
| 2025-11-20 | 12,700.00 | 12,940.00 | 12,600.00 | 12,610.00 | 12,610.00 | 90,259 |
| 2025-11-19 | 12,600.00 | 12,820.00 | 12,380.00 | 12,650.00 | 12,650.00 | 35,165 |
| 2025-11-18 | 12,790.00 | 12,900.00 | 12,460.00 | 12,750.00 | 12,750.00 | 81,345 |
| 2025-11-17 | 12,900.00 | 12,930.00 | 12,440.00 | 12,790.00 | 12,790.00 | 79,184 |
| 2025-11-14 | 13,080.00 | 13,290.00 | 12,800.00 | 12,950.00 | 12,950.00 | 88,666 |
| 2025-11-13 | 12,850.00 | 13,370.00 | 12,600.00 | 13,150.00 | 13,150.00 | 189,976 |
| 2025-11-12 | 12,100.00 | 12,920.00 | 11,890.00 | 12,850.00 | 12,850.00 | 128,945 |
| 2025-11-11 | 12,580.00 | 12,920.00 | 12,050.00 | 12,100.00 | 12,100.00 | 144,080 |
| 2025-11-10 | 11,340.00 | 12,940.00 | 11,340.00 | 12,820.00 | 12,820.00 | 364,148 |
| 2025-11-07 | 10,910.00 | 11,380.00 | 10,740.00 | 11,340.00 | 11,340.00 | 65,125 |
| 2025-11-06 | 11,550.00 | 11,670.00 | 11,020.00 | 11,040.00 | 11,040.00 | 82,539 |
| 2025-11-05 | 12,010.00 | 12,020.00 | 11,360.00 | 11,500.00 | 11,500.00 | 88,894 |
| 2025-11-04 | 11,400.00 | 12,470.00 | 11,300.00 | 12,120.00 | 12,120.00 | 315,150 |
| 2025-11-03 | 11,350.00 | 11,420.00 | 11,130.00 | 11,370.00 | 11,370.00 | 71,707 |
| 2025-10-31 | 11,230.00 | 11,920.00 | 10,980.00 | 11,350.00 | 11,350.00 | 266,171 |
| 2025-10-30 | 11,020.00 | 11,260.00 | 10,880.00 | 11,220.00 | 11,220.00 | 119,507 |
| 2025-10-29 | 10,930.00 | 11,170.00 | 10,590.00 | 11,030.00 | 11,030.00 | 161,491 |
| 2025-10-28 | 11,420.00 | 11,420.00 | 10,880.00 | 10,900.00 | 10,900.00 | 305,464 |
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.