NAU IB Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	10,100.00	10,200.00	9,960.00	10,150.00	955.43	254,290
2022-04-28	9,930.00	10,100.00	9,880.00	9,990.00	940.37	264,810
2022-04-27	9,980.00	9,980.00	9,860.00	9,980.00	939.43	170,110
2022-04-26	9,960.00	10,150.00	9,960.00	10,100.00	950.73	145,750
2022-04-25	10,050.00	10,250.00	9,870.00	9,940.00	935.67	558,830
2022-04-22	10,400.00	10,400.00	10,050.00	10,350.00	974.26	144,220
2022-04-21	10,400.00	10,800.00	10,300.00	10,400.00	978.97	580,260
2022-04-20	10,000.00	10,400.00	9,940.00	10,350.00	974.26	413,600
2022-04-19	9,910.00	10,050.00	9,900.00	10,000.00	941.31	268,740
2022-04-18	10,000.00	10,100.00	9,950.00	9,980.00	939.43	110,170
2022-04-15	10,100.00	10,150.00	9,950.00	10,150.00	955.43	168,060
2022-04-14	10,300.00	10,350.00	9,940.00	10,100.00	950.73	420,750
2022-04-13	10,150.00	10,250.00	10,100.00	10,100.00	950.73	69,240
2022-04-12	10,000.00	10,200.00	9,960.00	10,150.00	955.43	221,640
2022-04-11	9,950.00	10,250.00	9,950.00	10,150.00	955.43	238,660
2022-04-08	9,930.00	10,150.00	9,890.00	9,940.00	935.67	161,750
2022-04-07	10,350.00	10,350.00	9,810.00	9,930.00	934.73	554,340
2022-04-06	10,550.00	10,550.00	10,200.00	10,300.00	969.55	271,170
2022-04-05	10,550.00	10,650.00	10,250.00	10,650.00	1,002.50	237,040
2022-04-04	10,450.00	10,650.00	10,300.00	10,500.00	988.38	401,320
2022-04-01	10,200.00	10,450.00	10,000.00	10,400.00	978.97	559,380
2022-03-31	10,300.00	10,400.00	10,150.00	10,200.00	960.14	357,030
2022-03-30	10,200.00	10,450.00	10,100.00	10,350.00	974.26	311,280
2022-03-29	9,900.00	10,500.00	9,840.00	10,300.00	969.55	1,139,860
2022-03-28	9,930.00	9,930.00	9,800.00	9,840.00	926.25	212,320
2022-03-25	9,880.00	9,970.00	9,870.00	9,890.00	930.96	236,960
2022-03-24	9,850.00	10,100.00	9,800.00	9,920.00	933.78	441,130
2022-03-23	9,990.00	10,050.00	9,840.00	9,960.00	937.55	327,210
2022-03-22	10,000.00	10,050.00	9,830.00	10,000.00	941.31	468,570
2022-03-21	10,150.00	10,200.00	9,920.00	9,990.00	940.37	999,750
2022-03-18	9,270.00	11,650.00	9,210.00	10,100.00	950.73	8,899,580
2022-03-17	9,360.00	9,780.00	9,210.00	9,430.00	887.66	455,260
2022-03-16	9,300.00	9,300.00	9,040.00	9,210.00	866.95	129,780
2022-03-15	9,110.00	9,270.00	9,040.00	9,170.00	863.19	104,670
2022-03-14	9,400.00	9,480.00	9,000.00	9,110.00	857.54	504,600
2022-03-11	9,500.00	9,670.00	9,380.00	9,390.00	883.89	157,160
2022-03-10	9,260.00	10,150.00	9,260.00	9,600.00	903.66	772,950
2022-03-08	9,130.00	9,340.00	9,070.00	9,250.00	870.72	175,570
2022-03-07	9,860.00	9,860.00	9,210.00	9,380.00	882.95	412,660
2022-03-04	9,970.00	9,970.00	9,730.00	9,870.00	929.08	124,610
2022-03-03	9,580.00	10,200.00	9,490.00	10,000.00	941.31	271,370
2022-03-02	9,520.00	9,620.00	9,340.00	9,580.00	901.78	117,200
2022-02-28	9,490.00	9,540.00	9,300.00	9,520.00	896.13	121,520
2022-02-25	9,410.00	9,590.00	9,180.00	9,490.00	893.31	388,700
2022-02-24	9,500.00	9,680.00	9,290.00	9,490.00	893.31	202,390
2022-02-23	9,470.00	9,740.00	9,350.00	9,510.00	895.19	216,770
2022-02-22	9,170.00	9,600.00	8,980.00	9,510.00	895.19	287,410
2022-02-21	9,200.00	9,470.00	8,990.00	9,310.00	876.36	228,380
2022-02-18	9,260.00	9,260.00	9,010.00	9,140.00	860.36	156,630
2022-02-17	8,960.00	9,400.00	8,810.00	9,170.00	863.19	273,880
2022-02-16	8,980.00	8,980.00	8,810.00	8,900.00	837.77	281,890
2022-02-15	9,440.00	9,440.00	8,760.00	8,760.00	824.59	680,760
2022-02-14	9,670.00	9,670.00	9,260.00	9,320.00	877.31	246,860
2022-02-11	9,900.00	9,910.00	9,600.00	9,670.00	910.25	304,160
2022-02-10	10,300.00	10,400.00	9,890.00	9,900.00	931.90	441,120
2022-02-09	10,250.00	10,500.00	10,150.00	10,250.00	964.85	103,150
2022-02-08	10,400.00	10,450.00	10,100.00	10,250.00	964.85	175,420
2022-02-07	10,650.00	10,950.00	10,150.00	10,400.00	978.97	489,680
2022-02-04	10,000.00	10,650.00	10,000.00	10,600.00	997.79	537,510
2022-02-03	9,890.00	10,250.00	9,890.00	10,150.00	955.43	294,480

← NewerPage 19 of 21 · 1,216 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.