Stock listing
KRX:475230 NRB, Inc (엔알비) 주가
Follow NRB, Inc into a list and get an email when it puts out news.
Share price · KRX:475230
₩7,880.00 KRW -410.00 (-4.9%)
Close on Oct 30, 2026
- Day range
- ₩7,770.00 – ₩8,500.00 KRWOct 30, 2026
- Volume
- 49,884 sharesOct 30, 2026
- Market cap
- ₩85.88B KRWAt the close on Oct 30, 2026 · price × 10.90M shares outstanding
- 52-week range
- ₩5,600.00 – ₩29,650.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩857.4M KRWMedian day 66,827 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:475230 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,880.00 | -410.00 | -4.9% | ₩8,500.00 | ₩8,500.00 | ₩7,770.00 | 49,884 | |
| ₩8,290.00 | -650.00 | -7.3% | ₩8,860.00 | ₩8,860.00 | ₩8,260.00 | 55,453 | |
| ₩8,940.00 | +150.00 | +1.7% | ₩8,780.00 | ₩8,990.00 | ₩8,730.00 | 40,912 | |
| ₩8,790.00 | -150.00 | -1.7% | ₩8,940.00 | ₩9,390.00 | ₩8,700.00 | 116,805 | |
| ₩8,940.00 | -60.00 | -0.7% | ₩9,000.00 | ₩9,700.00 | ₩8,840.00 | 90,375 | |
| ₩9,000.00 | +330.00 | +3.8% | ₩8,500.00 | ₩9,020.00 | ₩8,080.00 | 67,287 | |
| ₩8,670.00 | +290.00 | +3.5% | ₩8,730.00 | ₩8,900.00 | ₩8,370.00 | 43,149 | |
| ₩8,380.00 | +640.00 | +8.3% | ₩7,790.00 | ₩8,530.00 | ₩7,790.00 | 64,198 | |
| ₩7,740.00 | -460.00 | -5.6% | ₩8,230.00 | ₩8,540.00 | ₩7,660.00 | 38,788 | |
| ₩8,200.00 | +90.00 | +1.1% | ₩7,800.00 | ₩8,250.00 | ₩7,800.00 | 31,593 | |
| ₩8,110.00 | +450.00 | +5.9% | ₩8,030.00 | ₩8,540.00 | ₩7,710.00 | 138,784 | |
| ₩7,660.00 | -960.00 | -11.1% | ₩8,390.00 | ₩8,390.00 | ₩7,580.00 | 150,403 | |
| ₩8,620.00 | -210.00 | -2.4% | ₩8,830.00 | ₩9,100.00 | ₩8,560.00 | 40,786 | |
| ₩8,830.00 | +50.00 | +0.6% | ₩8,620.00 | ₩8,960.00 | ₩8,370.00 | 74,003 | |
| ₩8,780.00 | -550.00 | -5.9% | ₩9,300.00 | ₩9,420.00 | ₩8,740.00 | 66,367 | |
| ₩9,330.00 | -240.00 | -2.5% | ₩9,780.00 | ₩9,780.00 | ₩9,300.00 | 57,738 | |
| ₩9,570.00 | -270.00 | -2.7% | ₩9,840.00 | ₩10,080.00 | ₩9,550.00 | 58,140 | |
| ₩9,840.00 | -190.00 | -1.9% | ₩10,080.00 | ₩10,280.00 | ₩9,730.00 | 48,454 | |
| ₩10,030.00 | +430.00 | +4.5% | ₩9,750.00 | ₩10,110.00 | ₩9,450.00 | 83,574 | |
| ₩9,600.00 | -50.00 | -0.5% | ₩9,650.00 | ₩9,750.00 | ₩9,400.00 | 109,083 | |
| ₩9,650.00 | +40.00 | +0.4% | ₩9,710.00 | ₩9,940.00 | ₩9,530.00 | 38,803 | |
| ₩9,610.00 | -490.00 | -4.9% | ₩10,140.00 | ₩10,140.00 | ₩9,590.00 | 68,646 | |
| ₩10,100.00 | -80.00 | -0.8% | ₩10,180.00 | ₩10,980.00 | ₩9,900.00 | 111,907 | |
| ₩10,180.00 | -150.00 | -1.5% | ₩10,450.00 | ₩10,450.00 | ₩9,960.00 | 62,565 | |
| ₩10,330.00 | +80.00 | +0.8% | ₩10,200.00 | ₩10,900.00 | ₩10,140.00 | 86,356 | |
| ₩10,250.00 | -520.00 | -4.8% | ₩10,780.00 | ₩10,950.00 | ₩10,230.00 | 61,019 | |
| ₩10,770.00 | +70.00 | +0.7% | ₩10,700.00 | ₩10,890.00 | ₩10,540.00 | 43,522 | |
| ₩10,700.00 | -600.00 | -5.3% | ₩11,390.00 | ₩11,390.00 | ₩10,600.00 | 70,587 | |
| ₩11,300.00 | +220.00 | +2.0% | ₩11,200.00 | ₩11,470.00 | ₩10,800.00 | 90,752 | |
| ₩11,080.00 | -300.00 | -2.6% | ₩11,360.00 | ₩11,360.00 | ₩10,900.00 | 39,155 | |
| ₩11,380.00 | +210.00 | +1.9% | ₩11,170.00 | ₩11,870.00 | ₩10,860.00 | 165,690 | |
| ₩11,170.00 | +920.00 | +9.0% | ₩10,060.00 | ₩11,670.00 | ₩9,820.00 | 292,198 | |
| ₩10,250.00 | +1,140.00 | +12.5% | ₩9,900.00 | ₩10,790.00 | ₩9,400.00 | 222,976 | |
| ₩9,110.00 | 0.00 | 0.0% | ₩8,960.00 | ₩9,300.00 | ₩8,950.00 | 53,929 | |
| ₩9,110.00 | -420.00 | -4.4% | ₩9,660.00 | ₩9,660.00 | ₩9,010.00 | 58,149 | |
| ₩9,530.00 | -420.00 | -4.2% | ₩10,200.00 | ₩10,200.00 | ₩9,350.00 | 58,765 | |
| ₩9,950.00 | +160.00 | +1.6% | ₩9,840.00 | ₩10,130.00 | ₩9,640.00 | 61,626 | |
| ₩9,790.00 | -190.00 | -1.9% | ₩9,990.00 | ₩10,080.00 | ₩9,520.00 | 55,287 | |
| ₩9,980.00 | -120.00 | -1.2% | ₩9,990.00 | ₩10,370.00 | ₩9,800.00 | 41,943 | |
| ₩10,100.00 | -540.00 | -5.1% | ₩10,640.00 | ₩10,650.00 | ₩10,100.00 | 63,338 | |
| ₩10,640.00 | -150.00 | -1.4% | ₩10,680.00 | ₩10,760.00 | ₩10,250.00 | 79,102 | |
| ₩10,790.00 | -70.00 | -0.6% | ₩10,860.00 | ₩10,860.00 | ₩10,360.00 | 95,771 | |
| ₩10,860.00 | +940.00 | +9.5% | ₩9,920.00 | ₩11,350.00 | ₩9,700.00 | 234,499 | |
| ₩9,920.00 | +760.00 | +8.3% | ₩9,190.00 | ₩10,080.00 | ₩9,190.00 | 153,333 | |
| ₩9,160.00 | +210.00 | +2.3% | ₩8,830.00 | ₩9,190.00 | ₩8,500.00 | 42,496 | |
| ₩8,950.00 | -160.00 | -1.8% | ₩9,120.00 | ₩9,240.00 | ₩8,710.00 | 79,654 | |
| ₩9,110.00 | -380.00 | -4.0% | ₩9,460.00 | ₩9,460.00 | ₩8,790.00 | 136,375 | |
| ₩9,490.00 | +1,430.00 | +17.7% | ₩8,400.00 | ₩10,100.00 | ₩8,290.00 | 482,263 | |
| ₩8,060.00 | -70.00 | -0.9% | ₩7,950.00 | ₩8,450.00 | ₩7,860.00 | 73,416 | |
| ₩8,130.00 | -300.00 | -3.6% | ₩9,000.00 | ₩9,000.00 | ₩8,080.00 | 98,938 | |
| ₩8,430.00 | -140.00 | -1.6% | ₩8,600.00 | ₩8,610.00 | ₩7,800.00 | 126,202 | |
| ₩8,570.00 | -20.00 | -0.2% | ₩8,800.00 | ₩9,310.00 | ₩8,480.00 | 176,964 | |
| ₩8,590.00 | +110.00 | +1.3% | ₩8,610.00 | ₩8,610.00 | ₩8,300.00 | 41,533 | |
| ₩8,480.00 | +140.00 | +1.7% | ₩8,340.00 | ₩9,120.00 | ₩8,230.00 | 147,736 | |
| ₩8,340.00 | +470.00 | +6.0% | ₩7,900.00 | ₩8,480.00 | ₩7,900.00 | 94,414 | |
| ₩7,870.00 | +130.00 | +1.7% | ₩7,680.00 | ₩8,210.00 | ₩7,620.00 | 129,367 | |
| ₩7,740.00 | +180.00 | +2.4% | ₩7,560.00 | ₩7,870.00 | ₩7,500.00 | 28,091 | |
| ₩7,560.00 | +20.00 | +0.3% | ₩7,540.00 | ₩7,730.00 | ₩7,380.00 | 30,774 | |
| ₩7,540.00 | +670.00 | +9.8% | ₩6,870.00 | ₩7,840.00 | ₩6,870.00 | 65,500 | |
| ₩6,870.00 | +330.00 | +5.0% | ₩6,480.00 | ₩6,950.00 | ₩6,410.00 | 51,231 | |
| ₩6,540.00 | +650.00 | +11.0% | ₩6,000.00 | ₩6,600.00 | ₩6,000.00 | 45,120 | |
| ₩5,890.00 | +90.00 | +1.6% | ₩5,850.00 | ₩6,280.00 | ₩5,600.00 | 106,720 |
- Ticker
- KRX:475230
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about NRB, Inc.