NAU IB Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 7,350.00 | 8,080.00 | 7,350.00 | 7,730.00 | 727.64 | 457,140 |
| 2022-10-25 | 7,500.00 | 7,630.00 | 7,420.00 | 7,450.00 | 701.28 | 106,200 |
| 2022-10-24 | 7,680.00 | 7,680.00 | 7,300.00 | 7,500.00 | 705.99 | 120,040 |
| 2022-10-21 | 7,100.00 | 7,500.00 | 7,000.00 | 7,450.00 | 701.28 | 201,990 |
| 2022-10-20 | 7,250.00 | 7,270.00 | 7,100.00 | 7,100.00 | 668.33 | 156,090 |
| 2022-10-19 | 7,240.00 | 7,350.00 | 7,170.00 | 7,250.00 | 682.45 | 47,170 |
| 2022-10-18 | 6,980.00 | 7,270.00 | 6,980.00 | 7,250.00 | 682.45 | 168,300 |
| 2022-10-17 | 7,100.00 | 7,100.00 | 6,920.00 | 6,920.00 | 651.39 | 105,210 |
| 2022-10-14 | 6,980.00 | 7,270.00 | 6,930.00 | 7,120.00 | 670.22 | 36,820 |
| 2022-10-13 | 6,890.00 | 7,180.00 | 6,550.00 | 6,980.00 | 657.04 | 146,160 |
| 2022-10-12 | 6,860.00 | 6,980.00 | 6,710.00 | 6,980.00 | 657.04 | 55,540 |
| 2022-10-11 | 7,150.00 | 7,150.00 | 6,880.00 | 6,890.00 | 648.57 | 74,010 |
| 2022-10-07 | 7,170.00 | 7,260.00 | 7,120.00 | 7,200.00 | 677.75 | 39,720 |
| 2022-10-06 | 7,000.00 | 7,190.00 | 6,830.00 | 7,180.00 | 675.86 | 64,550 |
| 2022-10-05 | 7,000.00 | 7,240.00 | 6,800.00 | 7,000.00 | 658.92 | 92,200 |
| 2022-10-04 | 6,650.00 | 7,010.00 | 6,510.00 | 6,950.00 | 654.21 | 118,930 |
| 2022-09-30 | 6,350.00 | 6,630.00 | 6,350.00 | 6,600.00 | 621.27 | 126,820 |
| 2022-09-29 | 6,490.00 | 6,750.00 | 6,350.00 | 6,620.00 | 623.15 | 293,250 |
| 2022-09-28 | 7,000.00 | 7,110.00 | 6,410.00 | 6,480.00 | 609.97 | 491,880 |
| 2022-09-27 | 6,910.00 | 7,090.00 | 6,810.00 | 7,090.00 | 667.39 | 109,020 |
| 2022-09-26 | 7,380.00 | 7,380.00 | 6,790.00 | 7,110.00 | 669.27 | 320,580 |
| 2022-09-23 | 7,700.00 | 7,720.00 | 7,400.00 | 7,400.00 | 696.57 | 177,140 |
| 2022-09-22 | 7,790.00 | 7,890.00 | 7,540.00 | 7,640.00 | 719.16 | 262,600 |
| 2022-09-21 | 7,970.00 | 8,020.00 | 7,720.00 | 7,900.00 | 743.64 | 194,470 |
| 2022-09-20 | 8,140.00 | 8,140.00 | 7,910.00 | 7,930.00 | 746.46 | 105,450 |
| 2022-09-19 | 7,860.00 | 8,150.00 | 7,770.00 | 8,150.00 | 767.17 | 152,080 |
| 2022-09-16 | 7,910.00 | 8,130.00 | 7,910.00 | 7,950.00 | 748.35 | 105,500 |
| 2022-09-15 | 8,000.00 | 8,190.00 | 7,980.00 | 8,080.00 | 760.58 | 104,580 |
| 2022-09-14 | 7,820.00 | 8,140.00 | 7,810.00 | 8,040.00 | 756.82 | 158,520 |
| 2022-09-13 | 8,150.00 | 8,260.00 | 8,040.00 | 8,040.00 | 756.82 | 136,010 |
| 2022-09-08 | 8,080.00 | 8,180.00 | 8,050.00 | 8,060.00 | 758.70 | 64,670 |
| 2022-09-07 | 8,290.00 | 8,350.00 | 8,030.00 | 8,080.00 | 760.58 | 230,660 |
| 2022-09-06 | 8,150.00 | 8,720.00 | 8,150.00 | 8,290.00 | 780.35 | 245,850 |
| 2022-09-05 | 8,190.00 | 8,290.00 | 8,130.00 | 8,290.00 | 780.35 | 135,130 |
| 2022-09-02 | 8,400.00 | 8,520.00 | 8,100.00 | 8,280.00 | 779.41 | 287,940 |
| 2022-09-01 | 8,640.00 | 8,640.00 | 8,430.00 | 8,440.00 | 794.47 | 117,540 |
| 2022-08-31 | 8,560.00 | 8,690.00 | 8,560.00 | 8,640.00 | 813.30 | 120,260 |
| 2022-08-30 | 8,750.00 | 8,760.00 | 8,630.00 | 8,660.00 | 815.18 | 169,870 |
| 2022-08-29 | 9,280.00 | 9,300.00 | 8,600.00 | 8,660.00 | 815.18 | 842,050 |
| 2022-08-26 | 8,570.00 | 8,840.00 | 8,570.00 | 8,840.00 | 832.12 | 366,000 |
| 2022-08-25 | 8,500.00 | 8,610.00 | 8,450.00 | 8,550.00 | 804.82 | 161,900 |
| 2022-08-24 | 8,540.00 | 8,660.00 | 8,430.00 | 8,500.00 | 800.12 | 121,850 |
| 2022-08-23 | 8,410.00 | 8,580.00 | 8,370.00 | 8,570.00 | 806.71 | 135,510 |
| 2022-08-22 | 8,560.00 | 8,670.00 | 8,350.00 | 8,590.00 | 808.59 | 255,820 |
| 2022-08-19 | 8,850.00 | 8,890.00 | 8,740.00 | 8,740.00 | 822.71 | 110,530 |
| 2022-08-18 | 8,670.00 | 8,990.00 | 8,570.00 | 8,850.00 | 833.06 | 298,750 |
| 2022-08-17 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 818.94 | 244,550 |
| 2022-08-16 | 8,680.00 | 8,750.00 | 8,660.00 | 8,700.00 | 818.94 | 131,180 |
| 2022-08-12 | 8,640.00 | 8,790.00 | 8,630.00 | 8,660.00 | 815.18 | 157,040 |
| 2022-08-11 | 8,530.00 | 8,720.00 | 8,520.00 | 8,620.00 | 811.41 | 184,520 |
| 2022-08-10 | 8,660.00 | 8,660.00 | 8,510.00 | 8,570.00 | 806.71 | 133,070 |
| 2022-08-09 | 8,640.00 | 8,690.00 | 8,590.00 | 8,680.00 | 817.06 | 117,850 |
| 2022-08-08 | 8,690.00 | 8,790.00 | 8,620.00 | 8,650.00 | 814.24 | 240,610 |
| 2022-08-05 | 8,710.00 | 8,780.00 | 8,660.00 | 8,770.00 | 825.53 | 199,820 |
| 2022-08-04 | 8,790.00 | 8,840.00 | 8,610.00 | 8,790.00 | 827.42 | 487,220 |
| 2022-08-03 | 8,300.00 | 9,800.00 | 8,200.00 | 8,830.00 | 831.18 | 10,071,840 |
| 2022-08-02 | 8,170.00 | 8,300.00 | 8,110.00 | 8,280.00 | 779.41 | 124,080 |
| 2022-08-01 | 8,270.00 | 8,350.00 | 8,250.00 | 8,280.00 | 779.41 | 73,020 |
| 2022-07-29 | 8,340.00 | 8,420.00 | 8,230.00 | 8,330.00 | 784.12 | 207,500 |
| 2022-07-28 | 8,500.00 | 8,500.00 | 8,280.00 | 8,380.00 | 788.82 | 459,630 |
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.