NAU IB Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 980.00 | 996.00 | 972.00 | 983.00 | 952.89 | 211,049 |
| 2024-04-26 | 1,014.00 | 1,020.00 | 957.00 | 980.00 | 949.98 | 497,809 |
| 2024-04-25 | 1,058.00 | 1,058.00 | 1,014.00 | 1,014.00 | 982.94 | 458,429 |
| 2024-04-24 | 1,043.00 | 1,067.00 | 1,043.00 | 1,058.00 | 1,025.59 | 305,913 |
| 2024-04-23 | 1,040.00 | 1,057.00 | 1,029.00 | 1,049.00 | 1,016.87 | 167,144 |
| 2024-04-22 | 1,025.00 | 1,050.00 | 1,025.00 | 1,048.00 | 1,015.90 | 182,974 |
| 2024-04-19 | 1,042.00 | 1,057.00 | 1,017.00 | 1,041.00 | 1,009.11 | 320,067 |
| 2024-04-18 | 1,033.00 | 1,058.00 | 1,033.00 | 1,049.00 | 1,016.87 | 271,954 |
| 2024-04-17 | 1,026.00 | 1,064.00 | 1,026.00 | 1,047.00 | 1,014.93 | 408,951 |
| 2024-04-16 | 996.00 | 1,045.00 | 996.00 | 1,035.00 | 1,003.29 | 310,702 |
| 2024-04-15 | 992.00 | 1,037.00 | 984.00 | 1,012.00 | 981.00 | 293,609 |
| 2024-04-12 | 978.00 | 1,000.00 | 978.00 | 1,000.00 | 969.37 | 168,879 |
| 2024-04-11 | 962.00 | 990.00 | 961.00 | 990.00 | 959.67 | 249,724 |
| 2024-04-09 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 969.37 | 139,368 |
| 2024-04-08 | 1,004.00 | 1,009.00 | 991.00 | 1,004.00 | 973.24 | 139,432 |
| 2024-04-05 | 973.00 | 1,009.00 | 973.00 | 1,004.00 | 973.24 | 307,576 |
| 2024-04-04 | 989.00 | 1,010.00 | 973.00 | 985.00 | 954.83 | 276,510 |
| 2024-04-03 | 996.00 | 1,007.00 | 984.00 | 998.00 | 967.43 | 371,726 |
| 2024-04-02 | 1,015.00 | 1,029.00 | 1,002.00 | 1,002.00 | 971.31 | 210,965 |
| 2024-04-01 | 1,020.00 | 1,026.00 | 1,014.00 | 1,024.00 | 992.63 | 132,103 |
| 2024-03-29 | 1,007.00 | 1,030.00 | 998.00 | 1,020.00 | 988.75 | 391,489 |
| 2024-03-28 | 1,019.00 | 1,021.00 | 1,005.00 | 1,007.00 | 976.15 | 196,540 |
| 2024-03-27 | 1,040.00 | 1,040.00 | 1,012.00 | 1,018.00 | 986.82 | 529,944 |
| 2024-03-26 | 1,020.00 | 1,042.00 | 1,016.00 | 1,036.00 | 1,004.26 | 256,563 |
| 2024-03-25 | 1,024.00 | 1,029.00 | 1,014.00 | 1,020.00 | 988.75 | 213,947 |
| 2024-03-22 | 1,025.00 | 1,035.00 | 1,016.00 | 1,022.00 | 990.69 | 353,926 |
| 2024-03-21 | 1,036.00 | 1,059.00 | 1,030.00 | 1,032.00 | 1,000.39 | 137,658 |
| 2024-03-20 | 1,044.00 | 1,052.00 | 1,032.00 | 1,035.00 | 1,003.29 | 275,438 |
| 2024-03-19 | 1,050.00 | 1,060.00 | 1,036.00 | 1,054.00 | 1,021.71 | 177,855 |
| 2024-03-18 | 1,070.00 | 1,072.00 | 1,049.00 | 1,059.00 | 1,026.56 | 151,606 |
| 2024-03-15 | 1,040.00 | 1,070.00 | 1,029.00 | 1,070.00 | 1,037.22 | 290,784 |
| 2024-03-14 | 1,028.00 | 1,043.00 | 1,025.00 | 1,040.00 | 1,008.14 | 323,172 |
| 2024-03-13 | 1,050.00 | 1,053.00 | 1,035.00 | 1,035.00 | 1,003.29 | 317,500 |
| 2024-03-12 | 1,050.00 | 1,054.00 | 1,040.00 | 1,050.00 | 1,017.83 | 267,392 |
| 2024-03-11 | 1,055.00 | 1,066.00 | 1,041.00 | 1,054.00 | 1,021.71 | 251,054 |
| 2024-03-08 | 1,063.00 | 1,068.00 | 1,047.00 | 1,068.00 | 1,035.28 | 292,736 |
| 2024-03-07 | 1,075.00 | 1,090.00 | 1,051.00 | 1,066.00 | 1,033.34 | 241,415 |
| 2024-03-06 | 1,073.00 | 1,087.00 | 1,067.00 | 1,080.00 | 1,046.92 | 236,333 |
| 2024-03-05 | 1,073.00 | 1,091.00 | 1,071.00 | 1,081.00 | 1,047.89 | 208,964 |
| 2024-03-04 | 1,056.00 | 1,094.00 | 1,055.00 | 1,090.00 | 1,056.61 | 368,875 |
| 2024-02-29 | 1,048.00 | 1,060.00 | 1,040.00 | 1,054.00 | 1,021.71 | 233,309 |
| 2024-02-28 | 1,049.00 | 1,058.00 | 1,046.00 | 1,058.00 | 1,025.59 | 131,702 |
| 2024-02-27 | 1,057.00 | 1,068.00 | 1,045.00 | 1,045.00 | 1,012.99 | 182,366 |
| 2024-02-26 | 1,052.00 | 1,067.00 | 1,050.00 | 1,067.00 | 1,034.31 | 170,821 |
| 2024-02-23 | 1,081.00 | 1,081.00 | 1,051.00 | 1,051.00 | 1,018.80 | 640,867 |
| 2024-02-22 | 1,073.00 | 1,093.00 | 1,071.00 | 1,086.00 | 1,052.73 | 166,368 |
| 2024-02-21 | 1,100.00 | 1,104.00 | 1,072.00 | 1,072.00 | 1,039.16 | 345,623 |
| 2024-02-20 | 1,108.00 | 1,109.00 | 1,094.00 | 1,104.00 | 1,070.18 | 178,298 |
| 2024-02-19 | 1,113.00 | 1,113.00 | 1,095.00 | 1,108.00 | 1,074.06 | 172,652 |
| 2024-02-16 | 1,114.00 | 1,114.00 | 1,097.00 | 1,112.00 | 1,077.94 | 139,539 |
| 2024-02-15 | 1,114.00 | 1,114.00 | 1,097.00 | 1,114.00 | 1,079.87 | 164,912 |
| 2024-02-14 | 1,100.00 | 1,113.00 | 1,091.00 | 1,113.00 | 1,078.90 | 182,448 |
| 2024-02-13 | 1,100.00 | 1,115.00 | 1,094.00 | 1,113.00 | 1,078.90 | 190,763 |
| 2024-02-08 | 1,078.00 | 1,100.00 | 1,071.00 | 1,100.00 | 1,066.30 | 259,183 |
| 2024-02-07 | 1,062.00 | 1,084.00 | 1,062.00 | 1,081.00 | 1,047.89 | 249,097 |
| 2024-02-06 | 1,071.00 | 1,080.00 | 1,050.00 | 1,077.00 | 1,044.01 | 403,801 |
| 2024-02-05 | 1,083.00 | 1,083.00 | 1,051.00 | 1,071.00 | 1,038.19 | 303,693 |
| 2024-02-02 | 1,054.00 | 1,083.00 | 1,054.00 | 1,083.00 | 1,049.82 | 240,519 |
| 2024-02-01 | 1,048.00 | 1,064.00 | 1,047.00 | 1,059.00 | 1,026.56 | 302,895 |
| 2024-01-31 | 1,079.00 | 1,089.00 | 1,056.00 | 1,056.00 | 1,023.65 | 359,348 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 88.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 72.0000 KRW |
| 2022-12-28 | 720.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.