Stock listing
KRX:0004V0 NBR Motion Co., Ltd. (엔비알모션) 주가
Follow NBR Motion Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:0004V0
₩4,310.00 KRW -375.00 (-8.0%)
Close on Oct 30, 2026
- Day range
- ₩4,260.00 – ₩4,570.00 KRWOct 30, 2026
- Volume
- 139,136 sharesOct 30, 2026
- Market cap
- ₩44.84B KRWAt the close on Oct 30, 2026 · price × 10.40M shares outstanding
- Traded on an average day
- ₩1.29B KRWMedian day 143,502 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:0004V0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,310.00 | -375.00 | -8.0% | ₩4,495.00 | ₩4,570.00 | ₩4,260.00 | 139,136 | |
| ₩4,685.00 | -245.00 | -5.0% | ₩4,870.00 | ₩4,920.00 | ₩4,600.00 | 150,997 | |
| ₩4,930.00 | +155.00 | +3.2% | ₩4,780.00 | ₩5,070.00 | ₩4,775.00 | 145,145 | |
| ₩4,775.00 | +45.00 | +1.0% | ₩4,715.00 | ₩4,860.00 | ₩4,715.00 | 72,188 | |
| ₩4,730.00 | +175.00 | +3.8% | ₩4,505.00 | ₩4,820.00 | ₩4,505.00 | 141,858 | |
| ₩4,555.00 | -245.00 | -5.1% | ₩4,650.00 | ₩4,650.00 | ₩4,440.00 | 115,464 | |
| ₩4,800.00 | -140.00 | -2.8% | ₩5,180.00 | ₩5,350.00 | ₩4,750.00 | 209,312 | |
| ₩4,940.00 | +75.00 | +1.5% | ₩4,910.00 | ₩5,290.00 | ₩4,865.00 | 116,931 | |
| ₩4,865.00 | -165.00 | -3.3% | ₩5,030.00 | ₩5,030.00 | ₩4,730.00 | 74,296 | |
| ₩5,030.00 | +220.00 | +4.6% | ₩4,645.00 | ₩5,040.00 | ₩4,645.00 | 57,620 | |
| ₩4,810.00 | +130.00 | +2.8% | ₩4,700.00 | ₩4,930.00 | ₩4,660.00 | 86,537 | |
| ₩4,680.00 | -520.00 | -10.0% | ₩4,900.00 | ₩5,140.00 | ₩4,515.00 | 194,294 | |
| ₩5,200.00 | -20.00 | -0.4% | ₩5,260.00 | ₩5,430.00 | ₩5,110.00 | 63,231 | |
| ₩5,220.00 | -190.00 | -3.5% | ₩5,150.00 | ₩5,390.00 | ₩5,070.00 | 124,918 | |
| ₩5,410.00 | -680.00 | -11.2% | ₩6,080.00 | ₩6,080.00 | ₩5,410.00 | 266,772 | |
| ₩6,090.00 | -110.00 | -1.8% | ₩6,200.00 | ₩6,250.00 | ₩6,030.00 | 79,929 | |
| ₩6,200.00 | -100.00 | -1.6% | ₩6,360.00 | ₩6,380.00 | ₩6,150.00 | 128,820 | |
| ₩6,300.00 | +120.00 | +1.9% | ₩6,250.00 | ₩6,340.00 | ₩6,150.00 | 133,608 | |
| ₩6,180.00 | +20.00 | +0.3% | ₩6,160.00 | ₩6,430.00 | ₩6,050.00 | 192,901 | |
| ₩6,160.00 | +250.00 | +4.2% | ₩5,890.00 | ₩6,240.00 | ₩5,820.00 | 126,714 | |
| ₩5,910.00 | -40.00 | -0.7% | ₩6,020.00 | ₩6,100.00 | ₩5,900.00 | 80,762 | |
| ₩5,950.00 | -130.00 | -2.1% | ₩6,110.00 | ₩6,130.00 | ₩5,890.00 | 106,442 | |
| ₩6,080.00 | -170.00 | -2.7% | ₩6,260.00 | ₩6,420.00 | ₩6,080.00 | 126,924 | |
| ₩6,250.00 | -110.00 | -1.7% | ₩6,400.00 | ₩6,460.00 | ₩6,120.00 | 148,595 | |
| ₩6,360.00 | -140.00 | -2.2% | ₩6,520.00 | ₩6,790.00 | ₩6,310.00 | 331,134 | |
| ₩6,500.00 | -30.00 | -0.5% | ₩6,670.00 | ₩6,690.00 | ₩6,270.00 | 314,105 | |
| ₩6,530.00 | +780.00 | +13.6% | ₩5,890.00 | ₩6,770.00 | ₩5,820.00 | 1,432,697 | |
| ₩5,750.00 | +70.00 | +1.2% | ₩5,760.00 | ₩5,860.00 | ₩5,620.00 | 123,281 | |
| ₩5,680.00 | -60.00 | -1.0% | ₩5,710.00 | ₩6,060.00 | ₩5,600.00 | 126,730 | |
| ₩5,740.00 | +100.00 | +1.8% | ₩5,610.00 | ₩6,020.00 | ₩5,530.00 | 129,815 | |
| ₩5,640.00 | -270.00 | -4.6% | ₩5,850.00 | ₩5,850.00 | ₩5,430.00 | 75,102 | |
| ₩5,910.00 | -120.00 | -2.0% | ₩5,950.00 | ₩6,110.00 | ₩5,780.00 | 85,208 | |
| ₩6,030.00 | +130.00 | +2.2% | ₩6,030.00 | ₩6,170.00 | ₩5,620.00 | 129,382 | |
| ₩5,900.00 | +200.00 | +3.5% | ₩5,710.00 | ₩6,040.00 | ₩5,700.00 | 121,722 | |
| ₩5,700.00 | +120.00 | +2.2% | ₩5,530.00 | ₩5,930.00 | ₩5,530.00 | 159,535 | |
| ₩5,580.00 | +70.00 | +1.3% | ₩5,520.00 | ₩5,800.00 | ₩5,420.00 | 163,781 | |
| ₩5,510.00 | +510.00 | +10.2% | ₩5,010.00 | ₩5,860.00 | ₩5,010.00 | 288,293 | |
| ₩5,000.00 | -280.00 | -5.3% | ₩5,310.00 | ₩5,440.00 | ₩4,965.00 | 166,421 | |
| ₩5,280.00 | -270.00 | -4.9% | ₩5,400.00 | ₩5,490.00 | ₩5,280.00 | 68,095 | |
| ₩5,550.00 | -30.00 | -0.5% | ₩5,750.00 | ₩5,750.00 | ₩5,410.00 | 90,117 | |
| ₩5,580.00 | +150.00 | +2.8% | ₩5,430.00 | ₩5,580.00 | ₩5,160.00 | 107,070 | |
| ₩5,430.00 | -170.00 | -3.0% | ₩5,600.00 | ₩5,600.00 | ₩5,370.00 | 171,809 | |
| ₩5,600.00 | -100.00 | -1.8% | ₩5,700.00 | ₩5,800.00 | ₩5,500.00 | 182,140 | |
| ₩5,700.00 | -60.00 | -1.0% | ₩5,820.00 | ₩5,820.00 | ₩5,570.00 | 132,605 | |
| ₩5,760.00 | +190.00 | +3.4% | ₩5,650.00 | ₩5,910.00 | ₩5,290.00 | 147,030 | |
| ₩5,570.00 | -80.00 | -1.4% | ₩5,720.00 | ₩5,880.00 | ₩5,500.00 | 115,879 | |
| ₩5,650.00 | -500.00 | -8.1% | ₩6,030.00 | ₩6,050.00 | ₩5,650.00 | 193,812 | |
| ₩6,150.00 | -390.00 | -6.0% | ₩6,580.00 | ₩6,610.00 | ₩6,000.00 | 424,358 | |
| ₩6,540.00 | +160.00 | +2.5% | ₩6,110.00 | ₩7,780.00 | ₩5,960.00 | 1,161,213 | |
| ₩6,380.00 | -580.00 | -8.3% | ₩7,060.00 | ₩7,060.00 | ₩6,280.00 | 441,831 | |
| ₩6,960.00 | +770.00 | +12.4% | ₩6,270.00 | ₩7,420.00 | ₩6,250.00 | 1,276,297 | |
| ₩6,190.00 | +130.00 | +2.1% | ₩6,180.00 | ₩6,360.00 | ₩5,990.00 | 176,694 | |
| ₩6,060.00 | +60.00 | +1.0% | ₩6,000.00 | ₩6,090.00 | ₩5,750.00 | 131,047 | |
| ₩6,000.00 | -60.00 | -1.0% | ₩5,970.00 | ₩6,200.00 | ₩5,810.00 | 216,514 | |
| ₩6,060.00 | +420.00 | +7.4% | ₩5,660.00 | ₩6,180.00 | ₩5,660.00 | 270,809 | |
| ₩5,640.00 | -100.00 | -1.7% | ₩5,920.00 | ₩5,920.00 | ₩5,460.00 | 89,611 | |
| ₩5,740.00 | -180.00 | -3.0% | ₩6,000.00 | ₩6,080.00 | ₩5,650.00 | 153,416 | |
| ₩5,920.00 | -80.00 | -1.3% | ₩6,010.00 | ₩6,300.00 | ₩5,850.00 | 258,069 | |
| ₩6,000.00 | +360.00 | +6.4% | ₩5,750.00 | ₩6,140.00 | ₩5,710.00 | 250,231 | |
| ₩5,640.00 | +280.00 | +5.2% | ₩5,350.00 | ₩5,990.00 | ₩5,230.00 | 228,319 | |
| ₩5,360.00 | +640.00 | +13.6% | ₩4,815.00 | ₩5,500.00 | ₩4,810.00 | 205,609 | |
| ₩4,720.00 | -65.00 | -1.4% | ₩4,520.00 | ₩4,975.00 | ₩4,520.00 | 150,650 |
- Ticker
- KRX:0004V0
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about NBR Motion Co., Ltd.