NAU IB Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 8,400.00 | 8,450.00 | 8,350.00 | 8,430.00 | 793.53 | 82,880 |
| 2022-07-26 | 8,400.00 | 8,510.00 | 8,360.00 | 8,420.00 | 792.59 | 94,180 |
| 2022-07-25 | 8,430.00 | 8,440.00 | 8,350.00 | 8,410.00 | 791.65 | 42,020 |
| 2022-07-22 | 8,530.00 | 8,530.00 | 8,350.00 | 8,430.00 | 793.53 | 127,400 |
| 2022-07-21 | 8,360.00 | 8,460.00 | 8,300.00 | 8,420.00 | 792.59 | 124,710 |
| 2022-07-20 | 8,370.00 | 8,470.00 | 8,300.00 | 8,330.00 | 784.12 | 309,200 |
| 2022-07-19 | 8,270.00 | 8,450.00 | 8,260.00 | 8,360.00 | 786.94 | 53,210 |
| 2022-07-18 | 8,230.00 | 8,400.00 | 8,230.00 | 8,380.00 | 788.82 | 63,870 |
| 2022-07-15 | 8,400.00 | 8,400.00 | 8,140.00 | 8,320.00 | 783.17 | 226,360 |
| 2022-07-14 | 8,360.00 | 8,530.00 | 8,330.00 | 8,350.00 | 786.00 | 118,670 |
| 2022-07-13 | 8,450.00 | 8,560.00 | 8,370.00 | 8,540.00 | 803.88 | 132,650 |
| 2022-07-12 | 8,630.00 | 8,630.00 | 8,470.00 | 8,560.00 | 805.77 | 10,870 |
| 2022-07-11 | 8,560.00 | 8,610.00 | 8,440.00 | 8,560.00 | 805.77 | 54,950 |
| 2022-07-08 | 8,520.00 | 8,700.00 | 8,450.00 | 8,550.00 | 804.82 | 160,280 |
| 2022-07-07 | 8,510.00 | 8,580.00 | 8,430.00 | 8,550.00 | 804.82 | 43,500 |
| 2022-07-06 | 8,540.00 | 8,590.00 | 8,430.00 | 8,530.00 | 802.94 | 219,950 |
| 2022-07-05 | 8,650.00 | 8,650.00 | 8,350.00 | 8,640.00 | 813.30 | 155,760 |
| 2022-07-04 | 8,700.00 | 8,710.00 | 8,410.00 | 8,650.00 | 814.24 | 48,000 |
| 2022-07-01 | 8,350.00 | 8,790.00 | 8,350.00 | 8,710.00 | 819.89 | 107,880 |
| 2022-06-30 | 8,260.00 | 8,580.00 | 8,050.00 | 8,450.00 | 795.41 | 186,060 |
| 2022-06-29 | 8,110.00 | 8,290.00 | 8,060.00 | 8,260.00 | 777.53 | 70,380 |
| 2022-06-28 | 8,200.00 | 8,310.00 | 8,100.00 | 8,260.00 | 777.53 | 148,220 |
| 2022-06-27 | 8,160.00 | 8,330.00 | 8,130.00 | 8,260.00 | 777.53 | 86,520 |
| 2022-06-24 | 7,770.00 | 8,140.00 | 7,730.00 | 8,080.00 | 760.58 | 226,490 |
| 2022-06-23 | 8,440.00 | 8,510.00 | 7,720.00 | 7,820.00 | 736.11 | 726,750 |
| 2022-06-22 | 8,930.00 | 9,020.00 | 8,540.00 | 8,560.00 | 805.77 | 273,470 |
| 2022-06-21 | 8,770.00 | 9,000.00 | 8,770.00 | 9,000.00 | 847.18 | 173,100 |
| 2022-06-20 | 9,410.00 | 9,490.00 | 8,680.00 | 8,970.00 | 844.36 | 438,700 |
| 2022-06-17 | 9,280.00 | 9,560.00 | 9,090.00 | 9,550.00 | 898.96 | 105,670 |
| 2022-06-16 | 9,450.00 | 9,850.00 | 9,400.00 | 9,560.00 | 899.90 | 134,570 |
| 2022-06-15 | 9,620.00 | 9,770.00 | 9,390.00 | 9,450.00 | 889.54 | 310,650 |
| 2022-06-14 | 9,600.00 | 9,730.00 | 9,550.00 | 9,620.00 | 905.54 | 202,340 |
| 2022-06-13 | 9,780.00 | 9,820.00 | 9,630.00 | 9,740.00 | 916.84 | 299,860 |
| 2022-06-10 | 9,820.00 | 9,990.00 | 9,780.00 | 9,980.00 | 939.43 | 128,620 |
| 2022-06-09 | 9,860.00 | 9,870.00 | 9,780.00 | 9,840.00 | 926.25 | 179,380 |
| 2022-06-08 | 9,830.00 | 9,920.00 | 9,780.00 | 9,890.00 | 930.96 | 227,600 |
| 2022-06-07 | 9,830.00 | 9,930.00 | 9,780.00 | 9,900.00 | 931.90 | 392,080 |
| 2022-06-03 | 9,960.00 | 10,100.00 | 9,840.00 | 9,860.00 | 928.14 | 680,290 |
| 2022-06-02 | 9,610.00 | 11,350.00 | 9,580.00 | 10,050.00 | 946.02 | 4,746,430 |
| 2022-05-31 | 9,610.00 | 9,770.00 | 9,610.00 | 9,700.00 | 913.08 | 210,020 |
| 2022-05-30 | 9,600.00 | 9,700.00 | 9,510.00 | 9,690.00 | 912.13 | 116,890 |
| 2022-05-27 | 9,530.00 | 9,750.00 | 9,510.00 | 9,600.00 | 903.66 | 161,100 |
| 2022-05-26 | 9,520.00 | 9,770.00 | 9,480.00 | 9,500.00 | 894.25 | 88,410 |
| 2022-05-25 | 9,450.00 | 9,570.00 | 9,440.00 | 9,540.00 | 898.01 | 158,900 |
| 2022-05-24 | 9,530.00 | 9,690.00 | 9,500.00 | 9,500.00 | 894.25 | 195,600 |
| 2022-05-23 | 9,660.00 | 9,700.00 | 9,500.00 | 9,580.00 | 901.78 | 262,020 |
| 2022-05-20 | 9,530.00 | 9,850.00 | 9,490.00 | 9,660.00 | 909.31 | 313,040 |
| 2022-05-19 | 9,550.00 | 9,570.00 | 9,370.00 | 9,530.00 | 897.07 | 343,420 |
| 2022-05-18 | 9,910.00 | 9,990.00 | 9,590.00 | 9,620.00 | 905.54 | 772,070 |
| 2022-05-17 | 10,050.00 | 10,200.00 | 9,890.00 | 10,000.00 | 941.31 | 323,940 |
| 2022-05-16 | 10,050.00 | 10,250.00 | 10,000.00 | 10,150.00 | 955.43 | 188,610 |
| 2022-05-13 | 9,840.00 | 10,100.00 | 9,840.00 | 10,100.00 | 950.73 | 168,070 |
| 2022-05-12 | 9,840.00 | 10,150.00 | 9,720.00 | 9,940.00 | 935.67 | 175,220 |
| 2022-05-11 | 9,780.00 | 9,950.00 | 9,780.00 | 9,820.00 | 924.37 | 135,290 |
| 2022-05-10 | 9,950.00 | 9,950.00 | 9,650.00 | 9,830.00 | 925.31 | 272,530 |
| 2022-05-09 | 9,960.00 | 10,150.00 | 9,960.00 | 10,050.00 | 946.02 | 145,610 |
| 2022-05-06 | 10,050.00 | 10,150.00 | 9,970.00 | 10,050.00 | 946.02 | 230,640 |
| 2022-05-04 | 10,350.00 | 10,450.00 | 10,050.00 | 10,200.00 | 960.14 | 163,530 |
| 2022-05-03 | 10,250.00 | 10,500.00 | 10,150.00 | 10,400.00 | 978.97 | 256,390 |
| 2022-05-02 | 10,150.00 | 10,300.00 | 10,000.00 | 10,250.00 | 964.85 | 177,340 |
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.