NAU IB Capital historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	14,220.00	14,500.00	13,130.00	13,190.00	1,259.30	4,201,380
2023-04-14	14,710.00	15,090.00	14,210.00	14,860.00	1,418.74	6,271,380
2023-04-13	13,150.00	14,430.00	12,990.00	14,430.00	1,377.69	2,180,290
2023-04-12	12,730.00	13,150.00	12,560.00	13,100.00	1,250.71	682,210
2023-04-11	12,940.00	12,980.00	12,610.00	12,700.00	1,212.52	1,067,430
2023-04-10	12,600.00	12,970.00	12,540.00	12,850.00	1,226.84	1,155,490
2023-04-07	12,490.00	12,600.00	12,260.00	12,430.00	1,186.74	618,760
2023-04-06	12,480.00	12,580.00	12,220.00	12,380.00	1,181.97	397,200
2023-04-05	12,100.00	12,650.00	12,100.00	12,370.00	1,181.01	513,280
2023-04-04	12,140.00	12,270.00	11,960.00	12,150.00	1,160.01	336,380
2023-04-03	11,410.00	12,390.00	11,260.00	12,140.00	1,159.06	889,530
2023-03-31	11,500.00	11,770.00	11,300.00	11,350.00	1,083.63	425,010
2023-03-30	11,340.00	11,770.00	11,250.00	11,580.00	1,105.59	347,290
2023-03-29	11,380.00	11,570.00	11,140.00	11,340.00	1,082.68	412,220
2023-03-28	11,650.00	11,650.00	10,950.00	11,370.00	1,085.54	263,720
2023-03-27	11,270.00	11,430.00	10,840.00	11,370.00	1,085.54	539,000
2023-03-24	11,540.00	11,540.00	11,010.00	11,270.00	1,075.99	364,840
2023-03-23	11,300.00	11,530.00	11,180.00	11,360.00	1,084.59	400,690
2023-03-22	11,710.00	11,800.00	11,330.00	11,350.00	1,083.63	443,970
2023-03-21	11,850.00	11,910.00	11,600.00	11,710.00	1,118.00	262,910
2023-03-20	12,200.00	12,410.00	11,750.00	11,800.00	1,126.59	1,010,670
2023-03-17	12,300.00	12,670.00	12,150.00	12,320.00	1,176.24	683,100
2023-03-16	12,510.00	12,570.00	12,100.00	12,300.00	1,174.33	479,310
2023-03-15	12,640.00	12,890.00	12,500.00	12,620.00	1,204.88	627,230
2023-03-14	13,090.00	13,180.00	12,410.00	12,630.00	1,205.84	1,011,090
2023-03-13	13,200.00	13,340.00	12,790.00	13,280.00	1,267.90	723,100
2023-03-10	13,250.00	13,460.00	12,970.00	13,250.00	1,265.03	673,320
2023-03-09	13,050.00	13,500.00	12,890.00	13,250.00	1,265.03	1,090,220
2023-03-08	13,350.00	13,500.00	12,850.00	12,900.00	1,231.62	519,310
2023-03-07	13,610.00	13,700.00	13,250.00	13,350.00	1,274.58	543,010
2023-03-06	13,340.00	14,300.00	13,060.00	13,590.00	1,297.49	1,196,840
2023-03-03	13,370.00	13,370.00	13,050.00	13,260.00	1,265.99	1,000,340
2023-03-02	12,760.00	13,380.00	12,550.00	13,370.00	1,276.49	1,202,010
2023-02-28	12,570.00	12,850.00	12,410.00	12,690.00	1,211.57	480,510
2023-02-27	12,430.00	12,650.00	12,300.00	12,470.00	1,190.56	247,550
2023-02-24	12,390.00	12,490.00	12,250.00	12,420.00	1,185.79	208,350
2023-02-23	12,480.00	12,480.00	12,170.00	12,320.00	1,176.24	178,360
2023-02-22	12,590.00	12,700.00	12,210.00	12,300.00	1,174.33	381,890
2023-02-21	12,440.00	12,680.00	12,330.00	12,630.00	1,205.84	277,470
2023-02-20	12,200.00	12,550.00	12,000.00	12,510.00	1,194.38	470,440
2023-02-17	12,200.00	12,330.00	11,950.00	12,200.00	1,164.78	447,930
2023-02-16	12,500.00	12,660.00	12,130.00	12,350.00	1,179.10	722,100
2023-02-15	12,490.00	13,050.00	12,270.00	12,780.00	1,220.16	899,240
2023-02-14	12,260.00	12,640.00	11,950.00	12,620.00	1,204.88	662,040
2023-02-13	13,400.00	13,400.00	12,210.00	12,220.00	1,166.69	1,371,870
2023-02-10	13,250.00	13,950.00	13,000.00	13,250.00	1,265.03	1,855,250
2023-02-09	13,200.00	13,450.00	13,080.00	13,250.00	1,265.03	461,510
2023-02-08	14,100.00	14,170.00	13,070.00	13,190.00	1,259.30	4,846,990
2023-02-07	14,580.00	14,580.00	14,010.00	14,170.00	1,352.87	716,950
2023-02-06	14,500.00	15,100.00	14,110.00	14,400.00	1,374.83	1,502,290
2023-02-03	14,420.00	14,640.00	14,280.00	14,580.00	1,392.01	425,620
2023-02-02	13,770.00	14,770.00	13,770.00	14,520.00	1,386.28	1,515,940
2023-02-01	13,810.00	13,950.00	13,560.00	13,820.00	1,319.45	416,230
2023-01-31	14,110.00	14,270.00	13,720.00	13,720.00	1,309.90	517,580
2023-01-30	13,710.00	14,130.00	13,450.00	14,110.00	1,347.14	871,060
2023-01-27	13,280.00	13,880.00	13,030.00	13,700.00	1,307.99	1,187,930
2023-01-26	12,560.00	13,480.00	12,560.00	13,270.00	1,266.94	1,130,930
2023-01-25	12,910.00	12,930.00	12,410.00	12,690.00	1,211.57	567,960
2023-01-20	12,150.00	13,250.00	12,150.00	12,850.00	1,226.84	2,015,250
2023-01-19	11,800.00	12,550.00	11,600.00	12,350.00	1,179.10	1,117,730

← NewerPage 15 of 21 · 1,209 trading daysOlder →

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.