NAU IB Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 11,800.00 | 12,550.00 | 11,600.00 | 12,350.00 | 1,179.10 | 1,117,730 |
| 2023-01-18 | 12,700.00 | 12,750.00 | 11,600.00 | 11,850.00 | 1,131.37 | 2,133,010 |
| 2023-01-17 | 13,250.00 | 13,300.00 | 12,650.00 | 12,850.00 | 1,226.84 | 951,930 |
| 2023-01-16 | 13,050.00 | 13,450.00 | 12,950.00 | 13,250.00 | 1,265.03 | 631,580 |
| 2023-01-13 | 13,000.00 | 13,250.00 | 12,800.00 | 13,150.00 | 1,255.48 | 671,680 |
| 2023-01-12 | 13,600.00 | 13,750.00 | 12,900.00 | 12,950.00 | 1,236.39 | 1,190,000 |
| 2023-01-11 | 13,800.00 | 14,000.00 | 13,550.00 | 13,650.00 | 1,303.22 | 711,020 |
| 2023-01-10 | 13,100.00 | 14,400.00 | 13,000.00 | 13,750.00 | 1,312.77 | 3,824,960 |
| 2023-01-09 | 13,300.00 | 13,500.00 | 12,600.00 | 13,100.00 | 1,250.71 | 1,409,530 |
| 2023-01-06 | 13,450.00 | 13,550.00 | 13,000.00 | 13,250.00 | 1,265.03 | 1,056,930 |
| 2023-01-05 | 13,850.00 | 13,950.00 | 12,900.00 | 13,350.00 | 1,274.58 | 1,791,760 |
| 2023-01-04 | 13,650.00 | 13,900.00 | 13,200.00 | 13,800.00 | 1,317.54 | 1,662,350 |
| 2023-01-03 | 12,950.00 | 13,600.00 | 12,750.00 | 13,600.00 | 1,298.45 | 2,288,260 |
| 2023-01-02 | 12,800.00 | 13,100.00 | 12,700.00 | 12,750.00 | 1,217.29 | 862,240 |
| 2022-12-29 | 12,650.00 | 13,250.00 | 12,650.00 | 12,800.00 | 1,222.07 | 1,416,690 |
| 2022-12-28 | 12,500.00 | 13,400.00 | 12,500.00 | 12,750.00 | 1,217.29 | 2,041,890 |
| 2022-12-27 | 12,800.00 | 13,150.00 | 12,650.00 | 12,800.00 | 1,204.88 | 2,056,500 |
| 2022-12-26 | 13,250.00 | 13,300.00 | 12,300.00 | 12,900.00 | 1,214.30 | 2,166,350 |
| 2022-12-23 | 12,600.00 | 13,500.00 | 12,400.00 | 13,100.00 | 1,233.12 | 6,719,550 |
| 2022-12-22 | 12,350.00 | 13,350.00 | 12,250.00 | 12,400.00 | 1,167.23 | 8,287,120 |
| 2022-12-21 | 11,200.00 | 12,550.00 | 10,800.00 | 12,400.00 | 1,167.23 | 11,433,130 |
| 2022-12-20 | 10,350.00 | 12,150.00 | 10,050.00 | 11,400.00 | 1,073.10 | 20,531,410 |
| 2022-12-19 | 10,650.00 | 10,750.00 | 10,350.00 | 10,350.00 | 974.26 | 1,472,270 |
| 2022-12-16 | 11,300.00 | 11,550.00 | 10,600.00 | 10,850.00 | 1,021.33 | 3,310,940 |
| 2022-12-15 | 11,500.00 | 11,750.00 | 11,150.00 | 11,500.00 | 1,082.51 | 4,563,560 |
| 2022-12-14 | 9,850.00 | 12,250.00 | 9,730.00 | 11,500.00 | 1,082.51 | 28,885,870 |
| 2022-12-13 | 10,800.00 | 11,850.00 | 9,510.00 | 9,700.00 | 913.08 | 17,454,020 |
| 2022-12-12 | 8,940.00 | 9,390.00 | 8,910.00 | 9,320.00 | 877.31 | 969,330 |
| 2022-12-09 | 8,680.00 | 9,000.00 | 8,550.00 | 9,000.00 | 847.18 | 626,610 |
| 2022-12-08 | 8,280.00 | 9,250.00 | 8,280.00 | 8,710.00 | 819.89 | 2,562,440 |
| 2022-12-07 | 8,460.00 | 8,510.00 | 8,160.00 | 8,370.00 | 787.88 | 707,480 |
| 2022-12-06 | 8,470.00 | 9,680.00 | 8,380.00 | 8,610.00 | 810.47 | 9,280,210 |
| 2022-12-05 | 8,320.00 | 8,420.00 | 8,210.00 | 8,380.00 | 788.82 | 101,940 |
| 2022-12-02 | 8,270.00 | 8,350.00 | 8,200.00 | 8,330.00 | 784.12 | 123,350 |
| 2022-12-01 | 8,360.00 | 8,360.00 | 8,190.00 | 8,270.00 | 778.47 | 71,200 |
| 2022-11-30 | 8,130.00 | 8,200.00 | 8,090.00 | 8,190.00 | 770.94 | 91,280 |
| 2022-11-29 | 7,840.00 | 8,130.00 | 7,840.00 | 8,130.00 | 765.29 | 73,720 |
| 2022-11-28 | 8,040.00 | 8,100.00 | 7,950.00 | 8,060.00 | 758.70 | 90,330 |
| 2022-11-25 | 8,150.00 | 8,150.00 | 7,990.00 | 8,120.00 | 764.35 | 33,310 |
| 2022-11-24 | 7,980.00 | 8,150.00 | 7,980.00 | 8,130.00 | 765.29 | 39,160 |
| 2022-11-23 | 7,920.00 | 8,040.00 | 7,910.00 | 7,980.00 | 751.17 | 82,960 |
| 2022-11-22 | 8,060.00 | 8,060.00 | 7,900.00 | 7,990.00 | 752.11 | 73,750 |
| 2022-11-21 | 7,950.00 | 8,130.00 | 7,910.00 | 8,120.00 | 764.35 | 91,560 |
| 2022-11-18 | 8,170.00 | 8,250.00 | 8,000.00 | 8,050.00 | 757.76 | 113,430 |
| 2022-11-17 | 8,140.00 | 8,200.00 | 8,020.00 | 8,170.00 | 769.05 | 72,100 |
| 2022-11-16 | 8,380.00 | 8,380.00 | 7,980.00 | 8,210.00 | 772.82 | 57,620 |
| 2022-11-15 | 8,220.00 | 8,220.00 | 7,950.00 | 8,210.00 | 772.82 | 97,250 |
| 2022-11-14 | 8,100.00 | 8,210.00 | 8,020.00 | 8,130.00 | 765.29 | 57,190 |
| 2022-11-11 | 7,900.00 | 8,260.00 | 7,900.00 | 8,090.00 | 761.52 | 105,300 |
| 2022-11-10 | 7,810.00 | 7,910.00 | 7,800.00 | 7,890.00 | 742.70 | 74,890 |
| 2022-11-09 | 7,920.00 | 8,020.00 | 7,870.00 | 7,930.00 | 746.46 | 96,090 |
| 2022-11-08 | 7,860.00 | 8,030.00 | 7,860.00 | 7,950.00 | 748.35 | 68,400 |
| 2022-11-07 | 7,830.00 | 8,040.00 | 7,830.00 | 7,950.00 | 748.35 | 88,010 |
| 2022-11-04 | 7,790.00 | 8,000.00 | 7,770.00 | 7,950.00 | 748.35 | 75,300 |
| 2022-11-03 | 7,700.00 | 8,040.00 | 7,690.00 | 7,900.00 | 743.64 | 67,790 |
| 2022-11-02 | 8,040.00 | 8,040.00 | 7,840.00 | 7,870.00 | 740.81 | 110,480 |
| 2022-11-01 | 7,910.00 | 8,080.00 | 7,850.00 | 8,000.00 | 753.05 | 192,800 |
| 2022-10-31 | 7,970.00 | 8,090.00 | 7,890.00 | 7,980.00 | 751.17 | 126,660 |
| 2022-10-28 | 7,850.00 | 8,100.00 | 7,710.00 | 7,980.00 | 751.17 | 231,210 |
| 2022-10-27 | 7,740.00 | 7,900.00 | 7,600.00 | 7,750.00 | 729.52 | 61,350 |
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.