NAU IB Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,058.00 | 1,144.00 | 1,053.00 | 1,090.00 | 1,040.67 | 930,316 |
| 2023-08-01 | 1,071.00 | 1,080.00 | 1,049.00 | 1,058.00 | 1,010.12 | 316,113 |
| 2023-07-31 | 1,057.00 | 1,095.00 | 1,052.00 | 1,072.00 | 1,023.48 | 289,704 |
| 2023-07-28 | 1,007.00 | 1,075.00 | 1,007.00 | 1,059.00 | 1,011.07 | 289,827 |
| 2023-07-27 | 1,036.00 | 1,060.00 | 1,005.00 | 1,029.00 | 982.43 | 336,037 |
| 2023-07-26 | 1,051.00 | 1,068.00 | 1,000.00 | 1,041.00 | 993.88 | 752,915 |
| 2023-07-25 | 1,084.00 | 1,097.00 | 1,058.00 | 1,069.00 | 1,020.62 | 297,702 |
| 2023-07-24 | 1,115.00 | 1,129.00 | 1,076.00 | 1,084.00 | 1,034.94 | 334,332 |
| 2023-07-21 | 1,055.00 | 1,140.00 | 1,054.00 | 1,115.00 | 1,064.54 | 608,819 |
| 2023-07-20 | 1,087.00 | 1,101.00 | 1,057.00 | 1,063.00 | 1,014.89 | 397,726 |
| 2023-07-19 | 1,126.00 | 1,132.00 | 1,096.00 | 1,103.00 | 1,053.08 | 245,347 |
| 2023-07-18 | 1,126.00 | 1,157.00 | 1,113.00 | 1,126.00 | 1,075.04 | 321,784 |
| 2023-07-17 | 1,158.00 | 1,158.00 | 1,116.00 | 1,142.00 | 1,090.31 | 218,859 |
| 2023-07-14 | 1,150.00 | 1,159.00 | 1,111.00 | 1,142.00 | 1,090.31 | 398,522 |
| 2023-07-13 | 1,108.00 | 1,288.00 | 1,098.00 | 1,164.00 | 1,111.32 | 4,525,280 |
| 2023-07-12 | 1,117.00 | 1,120.00 | 1,097.00 | 1,108.00 | 1,057.85 | 158,078 |
| 2023-07-11 | 1,100.00 | 1,118.00 | 1,099.00 | 1,112.00 | 1,061.67 | 98,782 |
| 2023-07-10 | 1,065.00 | 1,120.00 | 1,065.00 | 1,110.00 | 1,059.76 | 194,184 |
| 2023-07-07 | 1,040.00 | 1,102.00 | 1,040.00 | 1,083.00 | 1,033.98 | 351,951 |
| 2023-07-06 | 1,109.00 | 1,109.00 | 1,050.00 | 1,051.00 | 1,003.43 | 481,214 |
| 2023-07-05 | 1,167.00 | 1,167.00 | 1,109.00 | 1,109.00 | 1,058.81 | 946,823 |
| 2023-07-04 | 1,195.00 | 1,197.00 | 1,150.00 | 1,163.00 | 1,110.36 | 456,769 |
| 2023-07-03 | 1,203.00 | 1,215.00 | 1,184.00 | 1,197.00 | 1,142.82 | 301,136 |
| 2023-06-30 | 1,200.00 | 1,207.00 | 1,178.00 | 1,203.00 | 1,148.55 | 335,408 |
| 2023-06-29 | 1,240.00 | 1,240.00 | 1,186.00 | 1,206.00 | 1,151.42 | 574,747 |
| 2023-06-28 | 1,226.00 | 1,251.00 | 1,216.00 | 1,221.00 | 1,165.74 | 386,036 |
| 2023-06-27 | 1,218.00 | 1,248.00 | 1,210.00 | 1,231.00 | 1,175.29 | 325,190 |
| 2023-06-26 | 1,202.00 | 1,246.00 | 1,188.00 | 1,228.00 | 1,172.42 | 437,150 |
| 2023-06-23 | 1,198.00 | 1,215.00 | 1,188.00 | 1,203.00 | 1,148.55 | 228,026 |
| 2023-06-22 | 1,198.00 | 1,262.00 | 1,178.00 | 1,198.00 | 1,143.78 | 868,313 |
| 2023-06-21 | 1,225.00 | 1,234.00 | 1,199.00 | 1,199.00 | 1,144.73 | 388,186 |
| 2023-06-20 | 1,259.00 | 1,260.00 | 1,205.00 | 1,221.00 | 1,165.74 | 986,568 |
| 2023-06-19 | 1,294.00 | 1,310.00 | 1,248.00 | 1,260.00 | 1,202.97 | 1,171,154 |
| 2023-06-16 | 1,348.00 | 1,352.00 | 1,291.00 | 1,302.00 | 1,243.07 | 1,237,290 |
| 2023-06-15 | 1,379.00 | 1,395.00 | 1,332.00 | 1,348.00 | 1,286.99 | 913,146 |
| 2023-06-14 | 1,335.00 | 1,398.00 | 1,326.00 | 1,379.00 | 1,316.59 | 1,470,630 |
| 2023-06-13 | 1,322.00 | 1,346.00 | 1,309.00 | 1,340.00 | 1,279.35 | 792,263 |
| 2023-06-12 | 1,318.00 | 1,343.00 | 1,300.00 | 1,336.00 | 1,275.53 | 565,572 |
| 2023-06-09 | 1,295.00 | 1,333.00 | 1,286.00 | 1,317.00 | 1,257.39 | 806,512 |
| 2023-06-08 | 1,315.00 | 1,316.00 | 1,283.00 | 1,299.00 | 1,240.21 | 781,627 |
| 2023-06-07 | 1,310.00 | 1,324.00 | 1,290.00 | 1,323.00 | 1,263.12 | 932,648 |
| 2023-06-05 | 1,309.00 | 1,350.00 | 1,302.00 | 1,317.00 | 1,257.39 | 956,836 |
| 2023-06-02 | 1,241.00 | 1,364.00 | 1,234.00 | 1,319.00 | 1,259.30 | 5,379,263 |
| 2023-06-01 | 1,228.00 | 1,272.00 | 1,210.00 | 1,241.00 | 1,184.83 | 691,805 |
| 2023-05-31 | 1,239.00 | 1,307.00 | 1,225.00 | 1,255.00 | 1,198.20 | 1,163,938 |
| 2023-05-30 | 1,196.00 | 1,370.00 | 1,173.00 | 1,260.00 | 1,202.97 | 5,986,562 |
| 2023-05-26 | 1,194.00 | 1,216.00 | 1,153.00 | 1,168.00 | 1,115.14 | 1,193,480 |
| 2023-05-25 | 1,310.00 | 1,440.00 | 1,134.00 | 1,180.00 | 1,126.59 | 5,063,600 |
| 2023-05-04 | 12,230.00 | 12,870.00 | 12,180.00 | 12,400.00 | 1,183.88 | 1,089,040 |
| 2023-05-03 | 12,850.00 | 12,850.00 | 12,360.00 | 12,500.00 | 1,193.43 | 993,660 |
| 2023-05-02 | 12,100.00 | 12,870.00 | 12,100.00 | 12,870.00 | 1,228.75 | 1,667,430 |
| 2023-04-28 | 12,390.00 | 12,390.00 | 11,820.00 | 12,080.00 | 1,153.33 | 820,990 |
| 2023-04-27 | 12,690.00 | 12,770.00 | 12,030.00 | 12,120.00 | 1,157.15 | 1,097,630 |
| 2023-04-26 | 12,720.00 | 13,090.00 | 12,520.00 | 12,690.00 | 1,211.57 | 728,280 |
| 2023-04-25 | 12,660.00 | 13,220.00 | 12,650.00 | 12,800.00 | 1,222.07 | 975,280 |
| 2023-04-24 | 12,580.00 | 12,840.00 | 12,560.00 | 12,660.00 | 1,208.70 | 477,370 |
| 2023-04-21 | 12,770.00 | 12,980.00 | 12,510.00 | 12,710.00 | 1,213.48 | 502,850 |
| 2023-04-20 | 13,160.00 | 13,510.00 | 12,640.00 | 12,820.00 | 1,223.98 | 1,035,680 |
| 2023-04-19 | 13,110.00 | 13,330.00 | 13,010.00 | 13,300.00 | 1,269.81 | 651,240 |
| 2023-04-18 | 13,290.00 | 13,380.00 | 12,890.00 | 13,220.00 | 1,262.17 | 1,250,800 |
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.