NBR Motion Co., Ltd. 0004V0
KRX · South Korea · Producer Manufacturing
KRW 6,170.00+10.00 (+0.16%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,170.00 | +0.16% | KRW 6,160.00 | KRW 6,430.00 | KRW 6,050.00 | 176.34K |
| 2026-10-01 | KRW 6,160.00 | +4.23% | KRW 5,890.00 | KRW 6,240.00 | KRW 5,820.00 | 126.71K |
| 2026-09-30 | KRW 5,910.00 | -0.67% | KRW 6,020.00 | KRW 6,100.00 | KRW 5,900.00 | 80.76K |
| 2026-09-29 | KRW 5,950.00 | -2.14% | KRW 6,110.00 | KRW 6,130.00 | KRW 5,890.00 | 106.44K |
| 2026-09-28 | KRW 6,080.00 | -2.72% | KRW 6,260.00 | KRW 6,420.00 | KRW 6,080.00 | 126.92K |
| 2026-09-23 | KRW 6,250.00 | -1.73% | KRW 6,400.00 | KRW 6,460.00 | KRW 6,120.00 | 148.60K |
| 2026-09-22 | KRW 6,360.00 | -2.15% | KRW 6,520.00 | KRW 6,790.00 | KRW 6,310.00 | 331.13K |
| 2026-09-21 | KRW 6,500.00 | -0.46% | KRW 6,670.00 | KRW 6,690.00 | KRW 6,270.00 | 314.11K |
| 2026-09-18 | KRW 6,530.00 | +13.57% | KRW 5,890.00 | KRW 6,770.00 | KRW 5,820.00 | 1.43M |
| 2026-09-17 | KRW 5,750.00 | +1.23% | KRW 5,760.00 | KRW 5,860.00 | KRW 5,620.00 | 123.28K |
| 2026-09-16 | KRW 5,680.00 | -1.05% | KRW 5,710.00 | KRW 6,060.00 | KRW 5,600.00 | 126.73K |
| 2026-09-15 | KRW 5,740.00 | +1.77% | KRW 5,610.00 | KRW 6,020.00 | KRW 5,530.00 | 129.82K |
| 2026-09-14 | KRW 5,640.00 | -4.57% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,430.00 | 75.10K |
| 2026-09-11 | KRW 5,910.00 | -1.99% | KRW 5,950.00 | KRW 6,110.00 | KRW 5,780.00 | 85.21K |
| 2026-09-10 | KRW 6,030.00 | +2.20% | KRW 6,030.00 | KRW 6,170.00 | KRW 5,620.00 | 129.38K |
| 2026-09-09 | KRW 5,900.00 | +3.51% | KRW 5,710.00 | KRW 6,040.00 | KRW 5,700.00 | 121.72K |
| 2026-09-08 | KRW 5,700.00 | +2.15% | KRW 5,530.00 | KRW 5,930.00 | KRW 5,530.00 | 159.54K |
| 2026-09-07 | KRW 5,580.00 | +1.27% | KRW 5,520.00 | KRW 5,800.00 | KRW 5,420.00 | 163.78K |
| 2026-09-04 | KRW 5,510.00 | +10.20% | KRW 5,010.00 | KRW 5,860.00 | KRW 5,010.00 | 288.29K |
| 2026-09-03 | KRW 5,000.00 | -5.30% | KRW 5,310.00 | KRW 5,440.00 | KRW 4,965.00 | 166.42K |
| 2026-09-02 | KRW 5,280.00 | -4.86% | KRW 5,400.00 | KRW 5,490.00 | KRW 5,280.00 | 68.10K |
| 2026-09-01 | KRW 5,550.00 | -0.54% | KRW 5,750.00 | KRW 5,750.00 | KRW 5,410.00 | 90.12K |
| 2026-08-31 | KRW 5,580.00 | +2.76% | KRW 5,430.00 | KRW 5,580.00 | KRW 5,160.00 | 107.07K |
| 2026-08-28 | KRW 5,430.00 | -3.04% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,370.00 | 171.81K |
| 2026-08-27 | KRW 5,600.00 | -1.75% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,500.00 | 182.14K |
| 2026-08-26 | KRW 5,700.00 | -1.04% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,570.00 | 132.61K |
| 2026-08-25 | KRW 5,760.00 | +3.41% | KRW 5,650.00 | KRW 5,910.00 | KRW 5,290.00 | 147.03K |
| 2026-08-24 | KRW 5,570.00 | -1.42% | KRW 5,720.00 | KRW 5,880.00 | KRW 5,500.00 | 115.88K |
| 2026-08-21 | KRW 5,650.00 | -8.13% | KRW 6,030.00 | KRW 6,050.00 | KRW 5,650.00 | 193.81K |
| 2026-08-20 | KRW 6,150.00 | -5.96% | KRW 6,580.00 | KRW 6,610.00 | KRW 6,000.00 | 424.36K |
| 2026-08-19 | KRW 6,540.00 | +2.51% | KRW 6,110.00 | KRW 7,780.00 | KRW 5,960.00 | 1.16M |
| 2026-08-18 | KRW 6,380.00 | -8.33% | KRW 7,060.00 | KRW 7,060.00 | KRW 6,280.00 | 441.83K |
| 2026-08-14 | KRW 6,960.00 | +12.44% | KRW 6,270.00 | KRW 7,420.00 | KRW 6,250.00 | 1.28M |
| 2026-08-13 | KRW 6,190.00 | +2.15% | KRW 6,180.00 | KRW 6,360.00 | KRW 5,990.00 | 176.69K |
| 2026-08-12 | KRW 6,060.00 | +1.00% | KRW 6,000.00 | KRW 6,090.00 | KRW 5,750.00 | 131.05K |
| 2026-08-11 | KRW 6,000.00 | -0.99% | KRW 5,970.00 | KRW 6,200.00 | KRW 5,810.00 | 216.51K |
| 2026-08-10 | KRW 6,060.00 | +7.45% | KRW 5,660.00 | KRW 6,180.00 | KRW 5,660.00 | 270.81K |
| 2026-08-07 | KRW 5,640.00 | -1.74% | KRW 5,920.00 | KRW 5,920.00 | KRW 5,460.00 | 89.61K |
| 2026-08-06 | KRW 5,740.00 | -3.04% | KRW 6,000.00 | KRW 6,080.00 | KRW 5,650.00 | 153.42K |
| 2026-08-05 | KRW 5,920.00 | -1.33% | KRW 6,010.00 | KRW 6,300.00 | KRW 5,850.00 | 258.07K |
| 2026-08-04 | KRW 6,000.00 | +6.38% | KRW 5,750.00 | KRW 6,140.00 | KRW 5,710.00 | 250.23K |
| 2026-08-03 | KRW 5,640.00 | +5.22% | KRW 5,350.00 | KRW 5,990.00 | KRW 5,230.00 | 228.32K |
| 2026-07-31 | KRW 5,360.00 | +13.56% | KRW 4,815.00 | KRW 5,500.00 | KRW 4,810.00 | 205.61K |
| 2026-07-30 | KRW 4,720.00 | -1.36% | KRW 4,520.00 | KRW 4,975.00 | KRW 4,520.00 | 150.65K |
| 2026-07-29 | KRW 4,785.00 | -9.55% | KRW 5,430.00 | KRW 5,810.00 | KRW 4,445.00 | 250.67K |
| 2026-07-28 | KRW 5,290.00 | -8.95% | KRW 5,600.00 | KRW 5,610.00 | KRW 5,120.00 | 132.42K |
| 2026-07-27 | KRW 5,810.00 | +9.01% | KRW 5,460.00 | KRW 6,090.00 | KRW 5,460.00 | 228.98K |
| 2026-07-24 | KRW 5,330.00 | -9.66% | KRW 5,710.00 | KRW 5,820.00 | KRW 5,330.00 | 102.23K |
| 2026-07-23 | KRW 5,900.00 | +6.12% | KRW 5,720.00 | KRW 5,920.00 | KRW 5,400.00 | 195.76K |
| 2026-07-22 | KRW 5,560.00 | +8.17% | KRW 5,400.00 | KRW 6,200.00 | KRW 5,400.00 | 576.92K |
| 2026-07-21 | KRW 5,140.00 | +4.79% | KRW 4,820.00 | KRW 5,380.00 | KRW 4,700.00 | 329.28K |
| 2026-07-20 | KRW 4,905.00 | -8.83% | KRW 5,190.00 | KRW 5,300.00 | KRW 4,870.00 | 298.78K |
| 2026-07-16 | KRW 5,380.00 | -11.22% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,300.00 | 195.08K |
| 2026-07-15 | KRW 6,060.00 | +8.60% | KRW 5,790.00 | KRW 6,120.00 | KRW 5,740.00 | 289.35K |
| 2026-07-14 | KRW 5,580.00 | -8.82% | KRW 5,980.00 | KRW 6,320.00 | KRW 5,210.00 | 724.18K |
| 2026-07-13 | KRW 6,120.00 | -8.93% | KRW 6,620.00 | KRW 6,970.00 | KRW 6,100.00 | 115.18K |
| 2026-07-10 | KRW 6,720.00 | +4.35% | KRW 6,440.00 | KRW 6,920.00 | KRW 6,440.00 | 102.46K |
| 2026-07-09 | KRW 6,440.00 | +3.37% | KRW 6,280.00 | KRW 6,880.00 | KRW 6,010.00 | 115.59K |
| 2026-07-08 | KRW 6,230.00 | -9.45% | KRW 6,750.00 | KRW 6,810.00 | KRW 6,230.00 | 121.02K |
| 2026-07-07 | KRW 6,880.00 | -4.58% | KRW 7,090.00 | KRW 7,400.00 | KRW 6,790.00 | 129.46K |
| 2026-07-06 | KRW 7,210.00 | -1.23% | KRW 7,300.00 | KRW 7,400.00 | KRW 6,910.00 | 89.11K |
| 2026-07-03 | KRW 7,300.00 | +0.97% | KRW 7,160.00 | KRW 7,360.00 | KRW 6,740.00 | 85.57K |
| 2026-07-02 | KRW 7,230.00 | -7.31% | KRW 7,530.00 | KRW 7,770.00 | KRW 7,230.00 | 102.65K |
| 2026-07-01 | KRW 7,800.00 | -1.14% | KRW 7,890.00 | KRW 8,000.00 | KRW 7,650.00 | 72.85K |
| 2026-06-30 | KRW 7,890.00 | +0.25% | KRW 8,140.00 | KRW 8,340.00 | KRW 7,690.00 | 138.18K |
| 2026-06-29 | KRW 7,870.00 | +13.40% | KRW 6,940.00 | KRW 7,890.00 | KRW 6,940.00 | 148.14K |
| 2026-06-26 | KRW 6,940.00 | -9.64% | KRW 7,580.00 | KRW 7,580.00 | KRW 6,760.00 | 188.91K |
| 2026-06-25 | KRW 7,680.00 | -5.77% | KRW 8,150.00 | KRW 8,290.00 | KRW 7,600.00 | 162.14K |
| 2026-06-24 | KRW 8,150.00 | +0.99% | KRW 8,060.00 | KRW 8,300.00 | KRW 7,780.00 | 184.99K |
| 2026-06-23 | KRW 8,070.00 | -8.61% | KRW 8,700.00 | KRW 9,250.00 | KRW 8,000.00 | 252.82K |
| 2026-06-22 | KRW 8,830.00 | -5.46% | KRW 9,030.00 | KRW 9,550.00 | KRW 8,700.00 | 173.44K |
| 2026-06-19 | KRW 9,340.00 | -6.97% | KRW 10,020.00 | KRW 10,220.00 | KRW 9,170.00 | 298.89K |
| 2026-06-18 | KRW 10,040.00 | -10.04% | KRW 11,000.00 | KRW 11,160.00 | KRW 9,970.00 | 283.19K |
| 2026-06-17 | KRW 11,160.00 | -3.96% | KRW 11,380.00 | KRW 11,720.00 | KRW 10,890.00 | 256.87K |
| 2026-06-16 | KRW 11,620.00 | +0.17% | KRW 11,600.00 | KRW 11,950.00 | KRW 10,910.00 | 521.45K |
| 2026-06-15 | KRW 11,600.00 | +21.21% | KRW 9,980.00 | KRW 12,440.00 | KRW 9,980.00 | 1.89M |
| 2026-06-12 | KRW 9,570.00 | -3.82% | KRW 10,120.00 | KRW 10,660.00 | KRW 9,570.00 | 337.25K |
| 2026-06-11 | KRW 9,950.00 | -1.39% | KRW 10,100.00 | KRW 10,210.00 | KRW 9,540.00 | 210.86K |
| 2026-06-10 | KRW 10,090.00 | +2.02% | KRW 9,880.00 | KRW 10,800.00 | KRW 9,740.00 | 276 |
| 2026-06-09 | KRW 9,890.00 | -0.10% | KRW 9,900.00 | KRW 10,340.00 | KRW 9,310.00 | 262.66K |
| 2026-06-08 | KRW 9,900.00 | -13.91% | KRW 9,900.00 | KRW 10,690.00 | KRW 9,550.00 | 396.17K |
| 2026-06-05 | KRW 11,500.00 | -10.09% | KRW 12,690.00 | KRW 12,690.00 | KRW 11,310.00 | 190.77K |
| 2026-06-04 | KRW 12,790.00 | +7.39% | KRW 11,910.00 | KRW 13,000.00 | KRW 11,500.00 | 198.44K |
| 2026-06-02 | KRW 11,910.00 | -6.37% | KRW 12,600.00 | KRW 12,730.00 | KRW 11,460.00 | 316.33K |
| 2026-06-01 | KRW 12,720.00 | -6.47% | KRW 13,330.00 | KRW 14,210.00 | KRW 12,690.00 | 419.88K |
| 2026-05-29 | KRW 13,600.00 | -6.01% | KRW 14,750.00 | KRW 16,220.00 | KRW 13,500.00 | 931.28K |
| 2026-05-28 | KRW 14,470.00 | -3.28% | KRW 15,250.00 | KRW 15,450.00 | KRW 13,900.00 | 292.84K |
| 2026-05-27 | KRW 14,960.00 | -9.88% | KRW 16,600.00 | KRW 16,600.00 | KRW 14,940.00 | 359.72K |
| 2026-05-26 | KRW 16,600.00 | +2.34% | KRW 16,550.00 | KRW 17,350.00 | KRW 16,550.00 | 359.09K |
| 2026-05-22 | KRW 16,220.00 | +8.79% | KRW 15,170.00 | KRW 16,760.00 | KRW 14,500.00 | 581.40K |