NAU IB Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,083.00 | 1,098.00 | 1,066.00 | 1,084.00 | 1,050.79 | 347,465 |
| 2024-01-29 | 1,112.00 | 1,117.00 | 1,078.00 | 1,085.00 | 1,051.76 | 578,089 |
| 2024-01-26 | 1,102.00 | 1,123.00 | 1,102.00 | 1,117.00 | 1,082.78 | 550,583 |
| 2024-01-25 | 1,141.00 | 1,141.00 | 1,110.00 | 1,121.00 | 1,086.66 | 473,265 |
| 2024-01-24 | 1,156.00 | 1,156.00 | 1,119.00 | 1,141.00 | 1,106.05 | 440,299 |
| 2024-01-23 | 1,133.00 | 1,161.00 | 1,111.00 | 1,156.00 | 1,120.59 | 481,482 |
| 2024-01-22 | 1,159.00 | 1,163.00 | 1,120.00 | 1,131.00 | 1,096.35 | 520,601 |
| 2024-01-19 | 1,163.00 | 1,177.00 | 1,151.00 | 1,170.00 | 1,134.16 | 355,823 |
| 2024-01-18 | 1,144.00 | 1,165.00 | 1,129.00 | 1,155.00 | 1,119.62 | 344,211 |
| 2024-01-17 | 1,185.00 | 1,185.00 | 1,138.00 | 1,145.00 | 1,109.92 | 502,567 |
| 2024-01-16 | 1,211.00 | 1,211.00 | 1,182.00 | 1,185.00 | 1,148.70 | 328,569 |
| 2024-01-15 | 1,200.00 | 1,222.00 | 1,180.00 | 1,200.00 | 1,163.24 | 859,403 |
| 2024-01-12 | 1,249.00 | 1,291.00 | 1,166.00 | 1,180.00 | 1,143.85 | 1,567,576 |
| 2024-01-11 | 1,170.00 | 1,215.00 | 1,163.00 | 1,207.00 | 1,170.03 | 476,514 |
| 2024-01-10 | 1,185.00 | 1,185.00 | 1,151.00 | 1,170.00 | 1,134.16 | 346,491 |
| 2024-01-09 | 1,155.00 | 1,184.00 | 1,155.00 | 1,184.00 | 1,147.73 | 487,250 |
| 2024-01-08 | 1,156.00 | 1,162.00 | 1,138.00 | 1,148.00 | 1,112.83 | 266,200 |
| 2024-01-05 | 1,146.00 | 1,158.00 | 1,135.00 | 1,145.00 | 1,109.92 | 218,732 |
| 2024-01-04 | 1,139.00 | 1,142.00 | 1,126.00 | 1,140.00 | 1,105.08 | 272,767 |
| 2024-01-03 | 1,138.00 | 1,145.00 | 1,126.00 | 1,139.00 | 1,104.11 | 334,372 |
| 2024-01-02 | 1,132.00 | 1,144.00 | 1,123.00 | 1,138.00 | 1,103.14 | 476,203 |
| 2023-12-28 | 1,125.00 | 1,143.00 | 1,113.00 | 1,123.00 | 1,088.60 | 802,321 |
| 2023-12-27 | 1,164.00 | 1,182.00 | 1,105.00 | 1,125.00 | 1,090.54 | 1,892,252 |
| 2023-12-26 | 1,230.00 | 1,245.00 | 1,193.00 | 1,193.00 | 1,139.01 | 1,029,310 |
| 2023-12-22 | 1,235.00 | 1,269.00 | 1,208.00 | 1,220.00 | 1,164.78 | 1,030,761 |
| 2023-12-21 | 1,289.00 | 1,304.00 | 1,235.00 | 1,240.00 | 1,183.88 | 1,134,279 |
| 2023-12-20 | 1,309.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,231.62 | 625,447 |
| 2023-12-19 | 1,335.00 | 1,335.00 | 1,292.00 | 1,303.00 | 1,244.03 | 479,896 |
| 2023-12-18 | 1,313.00 | 1,358.00 | 1,294.00 | 1,325.00 | 1,265.03 | 1,194,509 |
| 2023-12-15 | 1,288.00 | 1,299.00 | 1,269.00 | 1,294.00 | 1,235.43 | 527,557 |
| 2023-12-14 | 1,336.00 | 1,336.00 | 1,276.00 | 1,282.00 | 1,223.98 | 785,101 |
| 2023-12-13 | 1,270.00 | 1,325.00 | 1,258.00 | 1,312.00 | 1,252.62 | 1,235,346 |
| 2023-12-12 | 1,264.00 | 1,281.00 | 1,251.00 | 1,264.00 | 1,206.79 | 623,721 |
| 2023-12-11 | 1,271.00 | 1,312.00 | 1,267.00 | 1,272.00 | 1,214.43 | 663,108 |
| 2023-12-08 | 1,299.00 | 1,308.00 | 1,255.00 | 1,270.00 | 1,212.52 | 740,602 |
| 2023-12-07 | 1,313.00 | 1,358.00 | 1,274.00 | 1,296.00 | 1,237.34 | 1,310,698 |
| 2023-12-06 | 1,291.00 | 1,326.00 | 1,282.00 | 1,312.00 | 1,252.62 | 579,556 |
| 2023-12-05 | 1,370.00 | 1,370.00 | 1,283.00 | 1,283.00 | 1,224.93 | 1,247,562 |
| 2023-12-04 | 1,365.00 | 1,409.00 | 1,305.00 | 1,367.00 | 1,305.13 | 1,632,635 |
| 2023-12-01 | 1,320.00 | 1,391.00 | 1,301.00 | 1,359.00 | 1,297.49 | 1,967,459 |
| 2023-11-30 | 1,299.00 | 1,333.00 | 1,275.00 | 1,312.00 | 1,252.62 | 1,039,018 |
| 2023-11-29 | 1,321.00 | 1,347.00 | 1,235.00 | 1,299.00 | 1,240.21 | 797,019 |
| 2023-11-28 | 1,354.00 | 1,374.00 | 1,322.00 | 1,326.00 | 1,265.99 | 749,768 |
| 2023-11-27 | 1,426.00 | 1,443.00 | 1,354.00 | 1,354.00 | 1,292.72 | 1,156,919 |
| 2023-11-24 | 1,415.00 | 1,498.00 | 1,389.00 | 1,444.00 | 1,378.65 | 2,522,701 |
| 2023-11-23 | 1,435.00 | 1,469.00 | 1,399.00 | 1,416.00 | 1,351.91 | 1,164,045 |
| 2023-11-22 | 1,453.00 | 1,490.00 | 1,426.00 | 1,442.00 | 1,376.74 | 1,993,781 |
| 2023-11-21 | 1,467.00 | 1,490.00 | 1,396.00 | 1,456.00 | 1,390.10 | 3,411,203 |
| 2023-11-20 | 1,426.00 | 1,534.00 | 1,355.00 | 1,496.00 | 1,428.29 | 11,128,990 |
| 2023-11-17 | 1,360.00 | 1,450.00 | 1,333.00 | 1,353.00 | 1,291.76 | 5,112,351 |
| 2023-11-16 | 1,261.00 | 1,357.00 | 1,235.00 | 1,325.00 | 1,265.03 | 2,973,466 |
| 2023-11-15 | 1,214.00 | 1,266.00 | 1,205.00 | 1,248.00 | 1,191.52 | 573,586 |
| 2023-11-14 | 1,163.00 | 1,220.00 | 1,163.00 | 1,215.00 | 1,160.01 | 416,789 |
| 2023-11-13 | 1,177.00 | 1,196.00 | 1,165.00 | 1,166.00 | 1,113.23 | 322,138 |
| 2023-11-10 | 1,170.00 | 1,195.00 | 1,147.00 | 1,176.00 | 1,122.77 | 326,238 |
| 2023-11-09 | 1,192.00 | 1,200.00 | 1,174.00 | 1,176.00 | 1,122.77 | 278,606 |
| 2023-11-08 | 1,200.00 | 1,223.00 | 1,186.00 | 1,189.00 | 1,135.19 | 558,119 |
| 2023-11-07 | 1,193.00 | 1,239.00 | 1,167.00 | 1,200.00 | 1,145.69 | 772,168 |
| 2023-11-06 | 1,241.00 | 1,245.00 | 1,183.00 | 1,193.00 | 1,139.01 | 607,403 |
| 2023-11-03 | 1,200.00 | 1,240.00 | 1,190.00 | 1,235.00 | 1,179.10 | 307,847 |
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.