NAU IB Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,192.00 | 1,208.00 | 1,172.00 | 1,201.00 | 1,146.64 | 482,813 |
| 2023-11-01 | 1,160.00 | 1,227.00 | 1,160.00 | 1,180.00 | 1,126.59 | 539,391 |
| 2023-10-31 | 1,235.00 | 1,255.00 | 1,161.00 | 1,161.00 | 1,108.45 | 590,951 |
| 2023-10-30 | 1,210.00 | 1,310.00 | 1,196.00 | 1,235.00 | 1,179.10 | 734,235 |
| 2023-10-27 | 1,216.00 | 1,243.00 | 1,191.00 | 1,222.00 | 1,166.69 | 287,399 |
| 2023-10-26 | 1,235.00 | 1,268.00 | 1,190.00 | 1,216.00 | 1,160.96 | 504,971 |
| 2023-10-25 | 1,270.00 | 1,325.00 | 1,253.00 | 1,254.00 | 1,197.24 | 963,622 |
| 2023-10-24 | 1,252.00 | 1,294.00 | 1,218.00 | 1,261.00 | 1,203.93 | 595,984 |
| 2023-10-23 | 1,301.00 | 1,348.00 | 1,251.00 | 1,251.00 | 1,194.38 | 1,067,089 |
| 2023-10-20 | 1,214.00 | 1,319.00 | 1,195.00 | 1,294.00 | 1,235.43 | 1,212,530 |
| 2023-10-19 | 1,198.00 | 1,241.00 | 1,190.00 | 1,219.00 | 1,163.83 | 401,309 |
| 2023-10-18 | 1,205.00 | 1,225.00 | 1,196.00 | 1,216.00 | 1,160.96 | 337,867 |
| 2023-10-17 | 1,179.00 | 1,217.00 | 1,171.00 | 1,205.00 | 1,150.46 | 446,964 |
| 2023-10-16 | 1,169.00 | 1,193.00 | 1,142.00 | 1,171.00 | 1,118.00 | 579,932 |
| 2023-10-13 | 1,164.00 | 1,174.00 | 1,135.00 | 1,155.00 | 1,102.73 | 273,502 |
| 2023-10-12 | 1,127.00 | 1,184.00 | 1,127.00 | 1,175.00 | 1,121.82 | 463,256 |
| 2023-10-11 | 1,092.00 | 1,133.00 | 1,092.00 | 1,120.00 | 1,069.31 | 353,028 |
| 2023-10-10 | 1,130.00 | 1,130.00 | 1,082.00 | 1,092.00 | 1,042.58 | 420,128 |
| 2023-10-06 | 1,086.00 | 1,150.00 | 1,086.00 | 1,119.00 | 1,068.35 | 487,646 |
| 2023-10-05 | 1,105.00 | 1,134.00 | 1,100.00 | 1,101.00 | 1,051.17 | 645,429 |
| 2023-10-04 | 1,174.00 | 1,194.00 | 1,108.00 | 1,108.00 | 1,057.85 | 787,153 |
| 2023-09-27 | 1,114.00 | 1,198.00 | 1,113.00 | 1,174.00 | 1,120.87 | 662,019 |
| 2023-09-26 | 1,220.00 | 1,235.00 | 1,184.00 | 1,190.00 | 1,136.14 | 565,169 |
| 2023-09-25 | 1,204.00 | 1,256.00 | 1,204.00 | 1,220.00 | 1,164.78 | 734,856 |
| 2023-09-22 | 1,290.00 | 1,304.00 | 1,205.00 | 1,215.00 | 1,160.01 | 1,770,415 |
| 2023-09-21 | 1,275.00 | 1,294.00 | 1,260.00 | 1,262.00 | 1,204.88 | 788,365 |
| 2023-09-20 | 1,282.00 | 1,326.00 | 1,262.00 | 1,290.00 | 1,231.62 | 824,056 |
| 2023-09-19 | 1,389.00 | 1,399.00 | 1,270.00 | 1,281.00 | 1,223.02 | 2,016,998 |
| 2023-09-18 | 1,431.00 | 1,502.00 | 1,375.00 | 1,393.00 | 1,329.95 | 1,998,643 |
| 2023-09-15 | 1,465.00 | 1,470.00 | 1,410.00 | 1,430.00 | 1,365.28 | 951,790 |
| 2023-09-14 | 1,379.00 | 1,475.00 | 1,365.00 | 1,470.00 | 1,403.47 | 2,575,326 |
| 2023-09-13 | 1,416.00 | 1,417.00 | 1,352.00 | 1,370.00 | 1,307.99 | 1,452,076 |
| 2023-09-12 | 1,481.00 | 1,483.00 | 1,393.00 | 1,417.00 | 1,352.87 | 2,463,759 |
| 2023-09-11 | 1,450.00 | 1,530.00 | 1,450.00 | 1,466.00 | 1,399.65 | 3,387,359 |
| 2023-09-08 | 1,440.00 | 1,576.00 | 1,435.00 | 1,476.00 | 1,409.20 | 10,066,840 |
| 2023-09-07 | 1,440.00 | 1,519.00 | 1,420.00 | 1,454.00 | 1,388.19 | 4,895,480 |
| 2023-09-06 | 1,380.00 | 1,595.00 | 1,360.00 | 1,454.00 | 1,388.19 | 27,708,680 |
| 2023-09-05 | 1,250.00 | 1,638.00 | 1,250.00 | 1,408.00 | 1,344.27 | 31,607,510 |
| 2023-09-04 | 1,286.00 | 1,299.00 | 1,260.00 | 1,260.00 | 1,202.97 | 410,650 |
| 2023-09-01 | 1,275.00 | 1,310.00 | 1,275.00 | 1,296.00 | 1,237.34 | 301,798 |
| 2023-08-31 | 1,326.00 | 1,350.00 | 1,275.00 | 1,284.00 | 1,225.89 | 912,140 |
| 2023-08-30 | 1,296.00 | 1,320.00 | 1,293.00 | 1,295.00 | 1,236.39 | 388,120 |
| 2023-08-29 | 1,330.00 | 1,340.00 | 1,294.00 | 1,296.00 | 1,237.34 | 750,996 |
| 2023-08-28 | 1,281.00 | 1,342.00 | 1,255.00 | 1,330.00 | 1,269.81 | 1,284,325 |
| 2023-08-25 | 1,227.00 | 1,320.00 | 1,224.00 | 1,282.00 | 1,223.98 | 2,005,369 |
| 2023-08-24 | 1,230.00 | 1,251.00 | 1,221.00 | 1,238.00 | 1,181.97 | 861,740 |
| 2023-08-23 | 1,221.00 | 1,273.00 | 1,203.00 | 1,237.00 | 1,181.01 | 1,773,778 |
| 2023-08-22 | 1,262.00 | 1,273.00 | 1,215.00 | 1,215.00 | 1,160.01 | 1,457,076 |
| 2023-08-21 | 1,344.00 | 1,399.00 | 1,236.00 | 1,280.00 | 1,222.07 | 5,298,530 |
| 2023-08-18 | 1,180.00 | 1,408.00 | 1,168.00 | 1,350.00 | 1,288.90 | 12,683,940 |
| 2023-08-17 | 1,181.00 | 1,190.00 | 1,143.00 | 1,173.00 | 1,119.91 | 462,864 |
| 2023-08-16 | 1,166.00 | 1,225.00 | 1,124.00 | 1,189.00 | 1,135.19 | 1,016,828 |
| 2023-08-14 | 1,120.00 | 1,190.00 | 1,100.00 | 1,159.00 | 1,106.54 | 665,014 |
| 2023-08-11 | 1,088.00 | 1,120.00 | 1,081.00 | 1,115.00 | 1,064.54 | 135,100 |
| 2023-08-10 | 1,116.00 | 1,127.00 | 1,086.00 | 1,088.00 | 1,038.76 | 361,700 |
| 2023-08-09 | 1,076.00 | 1,183.00 | 1,055.00 | 1,126.00 | 1,075.04 | 1,034,759 |
| 2023-08-08 | 1,121.00 | 1,133.00 | 1,077.00 | 1,085.00 | 1,035.89 | 325,362 |
| 2023-08-07 | 1,148.00 | 1,148.00 | 1,108.00 | 1,129.00 | 1,077.90 | 353,552 |
| 2023-08-04 | 1,101.00 | 1,175.00 | 1,084.00 | 1,128.00 | 1,076.95 | 1,109,003 |
| 2023-08-03 | 1,081.00 | 1,110.00 | 1,066.00 | 1,091.00 | 1,041.62 | 478,806 |
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.