NRB Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 11,690.00 | 11,850.00 | 11,360.00 | 11,370.00 | 11,370.00 | 212,849 |
| 2025-10-24 | 11,910.00 | 12,000.00 | 11,610.00 | 11,790.00 | 11,790.00 | 106,157 |
| 2025-10-23 | 11,990.00 | 12,130.00 | 11,840.00 | 11,880.00 | 11,880.00 | 63,411 |
| 2025-10-22 | 11,950.00 | 12,190.00 | 11,790.00 | 11,990.00 | 11,990.00 | 64,234 |
| 2025-10-21 | 12,290.00 | 12,300.00 | 11,950.00 | 11,950.00 | 11,950.00 | 121,590 |
| 2025-10-20 | 12,220.00 | 12,400.00 | 12,100.00 | 12,230.00 | 12,230.00 | 91,177 |
| 2025-10-17 | 12,710.00 | 13,470.00 | 12,320.00 | 12,380.00 | 12,380.00 | 507,820 |
| 2025-10-16 | 12,340.00 | 12,790.00 | 12,300.00 | 12,320.00 | 12,320.00 | 78,583 |
| 2025-10-15 | 11,980.00 | 12,440.00 | 11,840.00 | 12,330.00 | 12,330.00 | 106,597 |
| 2025-10-14 | 12,280.00 | 12,350.00 | 11,720.00 | 11,840.00 | 11,840.00 | 133,222 |
| 2025-10-13 | 12,050.00 | 12,410.00 | 12,050.00 | 12,270.00 | 12,270.00 | 64,837 |
| 2025-10-10 | 12,950.00 | 12,950.00 | 12,150.00 | 12,350.00 | 12,350.00 | 178,608 |
| 2025-10-02 | 13,210.00 | 13,410.00 | 12,890.00 | 13,020.00 | 13,020.00 | 190,873 |
| 2025-10-01 | 13,740.00 | 13,860.00 | 13,130.00 | 13,260.00 | 13,260.00 | 158,216 |
| 2025-09-30 | 13,100.00 | 13,740.00 | 12,980.00 | 13,450.00 | 13,450.00 | 171,779 |
| 2025-09-29 | 12,420.00 | 13,780.00 | 12,420.00 | 13,340.00 | 13,340.00 | 542,333 |
| 2025-09-26 | 12,350.00 | 12,890.00 | 12,130.00 | 12,270.00 | 12,270.00 | 156,937 |
| 2025-09-25 | 12,460.00 | 12,570.00 | 12,250.00 | 12,350.00 | 12,350.00 | 67,703 |
| 2025-09-24 | 12,660.00 | 12,700.00 | 12,270.00 | 12,460.00 | 12,460.00 | 115,225 |
| 2025-09-23 | 12,830.00 | 12,920.00 | 12,600.00 | 12,660.00 | 12,660.00 | 83,035 |
| 2025-09-22 | 12,720.00 | 13,350.00 | 12,700.00 | 12,830.00 | 12,830.00 | 181,640 |
| 2025-09-19 | 13,240.00 | 13,240.00 | 13,240.00 | 13,240.00 | 13,240.00 | 0 |
| 2025-09-18 | 13,630.00 | 13,630.00 | 13,200.00 | 13,240.00 | 13,240.00 | 144,940 |
| 2025-09-17 | 13,380.00 | 13,540.00 | 13,180.00 | 13,540.00 | 13,540.00 | 145,461 |
| 2025-09-16 | 13,990.00 | 14,170.00 | 13,410.00 | 13,480.00 | 13,480.00 | 263,432 |
| 2025-09-15 | 14,070.00 | 14,090.00 | 13,740.00 | 13,920.00 | 13,920.00 | 154,322 |
| 2025-09-12 | 13,740.00 | 14,230.00 | 13,700.00 | 14,050.00 | 14,050.00 | 305,234 |
| 2025-09-11 | 13,940.00 | 14,080.00 | 13,600.00 | 13,700.00 | 13,700.00 | 217,037 |
| 2025-09-10 | 14,130.00 | 14,130.00 | 13,520.00 | 13,930.00 | 13,930.00 | 422,234 |
| 2025-09-09 | 13,750.00 | 14,490.00 | 13,580.00 | 14,090.00 | 14,090.00 | 1,104,061 |
| 2025-09-08 | 13,560.00 | 14,950.00 | 13,480.00 | 13,710.00 | 13,710.00 | 3,144,196 |
| 2025-09-05 | 12,470.00 | 12,850.00 | 12,290.00 | 12,720.00 | 12,720.00 | 202,758 |
| 2025-09-04 | 11,930.00 | 12,590.00 | 11,880.00 | 12,530.00 | 12,530.00 | 297,331 |
| 2025-09-03 | 11,840.00 | 12,240.00 | 11,630.00 | 11,850.00 | 11,850.00 | 225,608 |
| 2025-09-02 | 11,950.00 | 11,970.00 | 11,360.00 | 11,770.00 | 11,770.00 | 360,765 |
| 2025-09-01 | 12,400.00 | 12,400.00 | 11,840.00 | 11,870.00 | 11,870.00 | 152,997 |
| 2025-08-29 | 12,250.00 | 12,620.00 | 12,090.00 | 12,440.00 | 12,440.00 | 231,541 |
| 2025-08-28 | 12,860.00 | 13,080.00 | 12,250.00 | 12,250.00 | 12,250.00 | 366,030 |
| 2025-08-27 | 13,060.00 | 13,110.00 | 12,640.00 | 12,860.00 | 12,860.00 | 151,327 |
| 2025-08-26 | 14,200.00 | 14,200.00 | 12,950.00 | 13,020.00 | 13,020.00 | 519,890 |
| 2025-08-25 | 14,480.00 | 14,480.00 | 14,110.00 | 14,200.00 | 14,200.00 | 352,110 |
| 2025-08-22 | 14,300.00 | 14,520.00 | 14,190.00 | 14,330.00 | 14,330.00 | 132,532 |
| 2025-08-21 | 14,660.00 | 14,810.00 | 14,050.00 | 14,310.00 | 14,310.00 | 186,647 |
| 2025-08-20 | 14,890.00 | 15,360.00 | 14,600.00 | 14,710.00 | 14,710.00 | 182,060 |
| 2025-08-19 | 14,990.00 | 15,280.00 | 14,780.00 | 14,880.00 | 14,880.00 | 236,868 |
| 2025-08-18 | 14,790.00 | 15,050.00 | 14,520.00 | 14,830.00 | 14,830.00 | 161,481 |
| 2025-08-14 | 15,010.00 | 15,280.00 | 14,770.00 | 14,820.00 | 14,820.00 | 253,088 |
| 2025-08-13 | 14,880.00 | 15,150.00 | 14,665.00 | 15,010.00 | 15,010.00 | 238,483 |
| 2025-08-12 | 15,160.00 | 15,780.00 | 14,610.00 | 15,000.00 | 15,000.00 | 704,884 |
| 2025-08-11 | 16,630.00 | 16,930.00 | 15,140.00 | 15,140.00 | 15,140.00 | 1,455,642 |
| 2025-08-08 | 16,140.00 | 16,700.00 | 15,570.00 | 16,280.00 | 16,280.00 | 1,811,947 |
| 2025-08-07 | 15,800.00 | 16,300.00 | 15,130.00 | 15,290.00 | 15,290.00 | 1,590,401 |
| 2025-08-06 | 14,680.00 | 15,310.00 | 14,670.00 | 15,080.00 | 15,080.00 | 421,080 |
| 2025-08-05 | 14,730.00 | 15,550.00 | 14,440.00 | 14,780.00 | 14,780.00 | 769,297 |
| 2025-08-04 | 14,330.00 | 15,150.00 | 14,030.00 | 14,620.00 | 14,620.00 | 661,878 |
| 2025-08-01 | 14,270.00 | 15,320.00 | 14,230.00 | 14,350.00 | 14,350.00 | 1,178,900 |
| 2025-07-31 | 15,370.00 | 15,470.00 | 14,330.00 | 14,330.00 | 14,330.00 | 874,250 |
| 2025-07-30 | 16,110.00 | 16,300.00 | 15,470.00 | 15,490.00 | 15,490.00 | 730,967 |
| 2025-07-29 | 16,260.00 | 16,600.00 | 15,710.00 | 16,200.00 | 16,200.00 | 1,667,790 |
| 2025-07-28 | 21,300.00 | 21,850.00 | 16,630.00 | 16,660.00 | 16,660.00 | 11,732,705 |
← NewerPage 5 of 5 · 300 trading days
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.