NRB Inc. (KOSDAQ:475230)
South Korea
· Delayed Price · Currency is KRW 13,540
+200 (1.50%)
At close: Dec 5, 2025
NRB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,400.00 | 13,590.00 | 13,140.00 | 13,540.00 | 13,540.00 | 1.50% | 135,401 |
| Dec 4, 2025 | 12,890.00 | 13,390.00 | 12,890.00 | 13,340.00 | 13,340.00 | 1.75% | 102,594 |
| Dec 3, 2025 | 12,950.00 | 13,250.00 | 12,820.00 | 13,110.00 | 13,110.00 | 1.00% | 98,571 |
| Dec 2, 2025 | 12,890.00 | 13,010.00 | 12,630.00 | 12,980.00 | 12,980.00 | 0.70% | 83,664 |
| Dec 1, 2025 | 13,510.00 | 13,600.00 | 12,790.00 | 12,890.00 | 12,890.00 | -4.52% | 194,877 |
| Nov 28, 2025 | 12,660.00 | 13,790.00 | 12,640.00 | 13,500.00 | 13,500.00 | 6.89% | 202,440 |
| Nov 27, 2025 | 13,020.00 | 13,100.00 | 12,600.00 | 12,630.00 | 12,630.00 | -3.07% | 99,487 |
| Nov 26, 2025 | 12,870.00 | 13,170.00 | 12,400.00 | 13,030.00 | 13,030.00 | 1.09% | 138,653 |
| Nov 25, 2025 | 12,580.00 | 13,140.00 | 12,180.00 | 12,890.00 | 12,890.00 | 2.14% | 173,886 |
| Nov 24, 2025 | 12,400.00 | 13,310.00 | 12,390.00 | 12,620.00 | 12,620.00 | 3.44% | 300,742 |
| Nov 21, 2025 | 12,490.00 | 12,600.00 | 12,160.00 | 12,200.00 | 12,200.00 | -3.25% | 59,488 |
| Nov 20, 2025 | 12,700.00 | 12,940.00 | 12,600.00 | 12,610.00 | 12,610.00 | -0.32% | 90,259 |
| Nov 19, 2025 | 12,600.00 | 12,820.00 | 12,380.00 | 12,650.00 | 12,650.00 | -0.78% | 35,165 |
| Nov 18, 2025 | 12,790.00 | 12,900.00 | 12,460.00 | 12,750.00 | 12,750.00 | -0.31% | 81,345 |
| Nov 17, 2025 | 12,900.00 | 12,930.00 | 12,440.00 | 12,790.00 | 12,790.00 | -1.24% | 79,184 |
| Nov 14, 2025 | 13,080.00 | 13,290.00 | 12,800.00 | 12,950.00 | 12,950.00 | -1.52% | 88,666 |
| Nov 13, 2025 | 12,850.00 | 13,370.00 | 12,600.00 | 13,150.00 | 13,150.00 | 2.33% | 189,976 |
| Nov 12, 2025 | 12,100.00 | 12,920.00 | 11,890.00 | 12,850.00 | 12,850.00 | 6.20% | 128,945 |
| Nov 11, 2025 | 12,580.00 | 12,920.00 | 12,050.00 | 12,100.00 | 12,100.00 | -5.62% | 144,080 |
| Nov 10, 2025 | 11,340.00 | 12,940.00 | 11,340.00 | 12,820.00 | 12,820.00 | 13.05% | 364,148 |
| Nov 7, 2025 | 10,910.00 | 11,380.00 | 10,740.00 | 11,340.00 | 11,340.00 | 2.72% | 65,125 |
| Nov 6, 2025 | 11,550.00 | 11,670.00 | 11,020.00 | 11,040.00 | 11,040.00 | -4.00% | 82,539 |
| Nov 5, 2025 | 12,010.00 | 12,020.00 | 11,360.00 | 11,500.00 | 11,500.00 | -5.12% | 88,894 |
| Nov 4, 2025 | 11,400.00 | 12,470.00 | 11,300.00 | 12,120.00 | 12,120.00 | 6.60% | 315,150 |
| Nov 3, 2025 | 11,350.00 | 11,420.00 | 11,130.00 | 11,370.00 | 11,370.00 | 0.18% | 71,707 |
| Oct 31, 2025 | 11,230.00 | 11,920.00 | 10,980.00 | 11,350.00 | 11,350.00 | 1.16% | 266,171 |
| Oct 30, 2025 | 11,020.00 | 11,260.00 | 10,880.00 | 11,220.00 | 11,220.00 | 1.72% | 119,507 |
| Oct 29, 2025 | 10,930.00 | 11,170.00 | 10,590.00 | 11,030.00 | 11,030.00 | 1.19% | 161,491 |
| Oct 28, 2025 | 11,420.00 | 11,420.00 | 10,880.00 | 10,900.00 | 10,900.00 | -4.13% | 305,464 |
| Oct 27, 2025 | 11,690.00 | 11,850.00 | 11,360.00 | 11,370.00 | 11,370.00 | -3.56% | 212,849 |
| Oct 24, 2025 | 11,910.00 | 12,000.00 | 11,610.00 | 11,790.00 | 11,790.00 | -0.76% | 106,157 |
| Oct 23, 2025 | 11,990.00 | 12,130.00 | 11,840.00 | 11,880.00 | 11,880.00 | -0.92% | 63,411 |
| Oct 22, 2025 | 11,950.00 | 12,190.00 | 11,790.00 | 11,990.00 | 11,990.00 | 0.33% | 64,234 |
| Oct 21, 2025 | 12,290.00 | 12,300.00 | 11,950.00 | 11,950.00 | 11,950.00 | -2.29% | 121,590 |
| Oct 20, 2025 | 12,220.00 | 12,400.00 | 12,100.00 | 12,230.00 | 12,230.00 | -1.21% | 91,177 |
| Oct 17, 2025 | 12,710.00 | 13,470.00 | 12,320.00 | 12,380.00 | 12,380.00 | 0.49% | 507,820 |
| Oct 16, 2025 | 12,340.00 | 12,790.00 | 12,300.00 | 12,320.00 | 12,320.00 | -0.08% | 78,583 |
| Oct 15, 2025 | 11,980.00 | 12,440.00 | 11,840.00 | 12,330.00 | 12,330.00 | 4.14% | 106,597 |
| Oct 14, 2025 | 12,280.00 | 12,350.00 | 11,720.00 | 11,840.00 | 11,840.00 | -3.50% | 133,222 |
| Oct 13, 2025 | 12,050.00 | 12,410.00 | 12,050.00 | 12,270.00 | 12,270.00 | -0.65% | 64,837 |
| Oct 10, 2025 | 12,950.00 | 12,950.00 | 12,150.00 | 12,350.00 | 12,350.00 | -4.71% | 178,608 |
| Oct 2, 2025 | 13,210.00 | 13,410.00 | 12,890.00 | 12,960.00 | 12,960.00 | -2.26% | 190,873 |
| Oct 1, 2025 | 13,740.00 | 13,860.00 | 13,130.00 | 13,260.00 | 13,260.00 | -1.41% | 158,216 |
| Sep 30, 2025 | 13,100.00 | 13,740.00 | 12,980.00 | 13,450.00 | 13,450.00 | 0.82% | 171,779 |
| Sep 29, 2025 | 12,420.00 | 13,780.00 | 12,420.00 | 13,340.00 | 13,340.00 | 8.72% | 542,333 |
| Sep 26, 2025 | 12,350.00 | 12,890.00 | 12,130.00 | 12,270.00 | 12,270.00 | -0.65% | 156,937 |
| Sep 25, 2025 | 12,460.00 | 12,570.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.88% | 67,703 |
| Sep 24, 2025 | 12,660.00 | 12,700.00 | 12,270.00 | 12,460.00 | 12,460.00 | -1.58% | 115,225 |
| Sep 23, 2025 | 12,830.00 | 12,920.00 | 12,600.00 | 12,660.00 | 12,660.00 | -1.33% | 83,035 |
| Sep 22, 2025 | 12,720.00 | 13,350.00 | 12,700.00 | 12,830.00 | 12,830.00 | 0.86% | 181,640 |