NAU IB Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9,690.00	9,920.00	9,600.00	9,870.00	929.08	661,340
2022-01-27	9,870.00	10,050.00	9,620.00	9,870.00	929.08	275,160
2022-01-26	9,540.00	10,000.00	9,470.00	10,000.00	941.31	401,000
2022-01-25	10,150.00	10,250.00	9,780.00	9,780.00	920.61	421,250
2022-01-24	10,000.00	10,400.00	9,850.00	10,100.00	950.73	293,740
2022-01-21	9,790.00	10,350.00	9,650.00	10,100.00	950.73	451,170
2022-01-20	9,660.00	9,890.00	9,600.00	9,890.00	930.96	345,020
2022-01-19	9,600.00	9,840.00	9,550.00	9,780.00	920.61	210,560
2022-01-18	9,570.00	9,700.00	9,500.00	9,680.00	911.19	46,650
2022-01-17	9,640.00	9,640.00	9,380.00	9,560.00	899.90	214,200
2022-01-14	9,650.00	9,690.00	9,560.00	9,660.00	909.31	87,700
2022-01-13	9,800.00	9,840.00	9,600.00	9,730.00	915.90	61,700
2022-01-12	9,670.00	9,800.00	9,550.00	9,790.00	921.55	92,160
2022-01-11	9,700.00	9,830.00	9,390.00	9,600.00	903.66	237,640
2022-01-10	9,830.00	9,830.00	9,620.00	9,690.00	912.13	111,990
2022-01-07	10,050.00	10,150.00	9,770.00	9,830.00	925.31	337,970
2022-01-06	10,150.00	10,200.00	9,850.00	10,050.00	946.02	136,240
2022-01-05	10,050.00	10,350.00	9,880.00	10,150.00	955.43	151,090
2022-01-04	10,100.00	10,100.00	9,710.00	10,050.00	946.02	367,610
2022-01-03	10,150.00	10,200.00	9,870.00	10,050.00	946.02	92,150
2021-12-30	9,880.00	10,200.00	9,610.00	10,200.00	960.14	296,270
2021-12-29	9,790.00	9,950.00	9,780.00	9,850.00	927.19	78,100
2021-12-28	10,200.00	10,200.00	9,910.00	9,970.00	924.37	257,960
2021-12-27	9,850.00	10,250.00	9,600.00	10,200.00	945.70	434,930
2021-12-24	9,770.00	9,850.00	9,660.00	9,850.00	913.25	136,560
2021-12-23	9,480.00	9,770.00	9,380.00	9,770.00	905.83	215,780
2021-12-22	9,530.00	9,650.00	9,320.00	9,480.00	878.94	94,530
2021-12-21	9,440.00	9,730.00	9,280.00	9,470.00	878.01	133,360
2021-12-20	9,740.00	9,900.00	9,240.00	9,440.00	875.23	402,930
2021-12-17	9,530.00	9,740.00	9,350.00	9,700.00	899.34	264,910
2021-12-16	9,650.00	9,700.00	9,600.00	9,640.00	893.77	88,060
2021-12-15	9,750.00	9,830.00	9,600.00	9,680.00	897.48	194,150
2021-12-14	9,670.00	9,800.00	9,620.00	9,800.00	908.61	105,800
2021-12-13	9,900.00	10,000.00	9,700.00	9,800.00	908.61	97,580
2021-12-10	9,640.00	9,900.00	9,550.00	9,900.00	917.88	272,520
2021-12-09	9,810.00	9,830.00	9,650.00	9,750.00	903.97	96,500
2021-12-08	9,660.00	9,800.00	9,490.00	9,800.00	908.61	252,500
2021-12-07	9,690.00	9,700.00	9,510.00	9,650.00	894.70	48,180
2021-12-06	9,500.00	9,790.00	9,310.00	9,690.00	898.41	90,790
2021-12-03	9,550.00	9,550.00	9,210.00	9,540.00	884.50	244,430
2021-12-02	9,280.00	9,380.00	8,990.00	9,350.00	866.89	317,760
2021-12-01	8,830.00	9,290.00	8,550.00	9,290.00	861.32	361,020
2021-11-30	9,360.00	9,510.00	8,800.00	8,980.00	832.58	696,160
2021-11-29	9,310.00	9,640.00	9,290.00	9,350.00	866.89	283,200
2021-11-26	9,780.00	9,810.00	9,370.00	9,780.00	906.76	508,470
2021-11-25	9,820.00	9,900.00	9,680.00	9,810.00	909.54	325,490
2021-11-24	9,840.00	9,960.00	9,700.00	9,840.00	912.32	364,340
2021-11-23	9,850.00	10,400.00	9,820.00	9,950.00	922.52	509,680
2021-11-22	10,050.00	10,050.00	9,740.00	9,900.00	917.88	349,680
2021-11-19	10,600.00	10,650.00	9,890.00	10,050.00	931.79	679,800
2021-11-18	9,730.00	11,450.00	9,710.00	10,500.00	973.51	3,108,530
2021-11-17	9,910.00	9,910.00	9,550.00	9,880.00	916.03	468,320
2021-11-16	9,980.00	9,980.00	9,840.00	9,890.00	916.95	66,840
2021-11-15	9,940.00	9,990.00	9,920.00	9,980.00	925.30	190,410
2021-11-12	9,810.00	10,100.00	9,800.00	9,920.00	919.74	375,780
2021-11-11	9,950.00	10,050.00	9,810.00	9,870.00	915.10	120,790
2021-11-10	10,300.00	10,300.00	9,800.00	10,050.00	931.79	452,320
2021-11-09	10,350.00	10,400.00	10,050.00	10,200.00	945.70	126,550
2021-11-08	10,100.00	10,350.00	10,000.00	10,350.00	959.60	209,270
2021-11-05	10,450.00	10,500.00	9,930.00	10,000.00	927.15	416,110

← NewerPage 20 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.