Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7,000.00 | 7,040.00 | 6,910.00 | 7,000.00 | 7,000.00 | 640 |
| 2024-07-29 | 6,960.00 | 7,020.00 | 6,900.00 | 7,000.00 | 7,000.00 | 740 |
| 2024-07-26 | 7,040.00 | 7,080.00 | 6,950.00 | 7,000.00 | 7,000.00 | 395 |
| 2024-07-25 | 7,200.00 | 7,200.00 | 6,830.00 | 7,040.00 | 7,040.00 | 1,677 |
| 2024-07-24 | 7,020.00 | 7,090.00 | 6,990.00 | 7,090.00 | 7,090.00 | 356 |
| 2024-07-23 | 7,120.00 | 7,190.00 | 6,920.00 | 7,090.00 | 7,090.00 | 2,956 |
| 2024-07-22 | 7,350.00 | 7,350.00 | 7,040.00 | 7,190.00 | 7,190.00 | 1,717 |
| 2024-07-19 | 7,010.00 | 7,400.00 | 6,990.00 | 7,400.00 | 7,400.00 | 585 |
| 2024-07-18 | 7,030.00 | 7,100.00 | 6,990.00 | 7,100.00 | 7,100.00 | 801 |
| 2024-07-17 | 7,400.00 | 7,500.00 | 6,930.00 | 7,100.00 | 7,100.00 | 2,069 |
| 2024-07-16 | 7,130.00 | 7,500.00 | 7,060.00 | 7,170.00 | 7,170.00 | 1,384 |
| 2024-07-15 | 7,060.00 | 7,180.00 | 7,030.00 | 7,130.00 | 7,130.00 | 2,256 |
| 2024-07-12 | 7,050.00 | 7,060.00 | 7,000.00 | 7,060.00 | 7,060.00 | 586 |
| 2024-07-11 | 6,980.00 | 7,060.00 | 6,950.00 | 7,060.00 | 7,060.00 | 966 |
| 2024-07-10 | 7,060.00 | 7,060.00 | 6,950.00 | 7,060.00 | 7,060.00 | 2,162 |
| 2024-07-09 | 7,100.00 | 7,170.00 | 7,000.00 | 7,060.00 | 7,060.00 | 1,558 |
| 2024-07-08 | 6,990.00 | 7,100.00 | 6,910.00 | 7,090.00 | 7,090.00 | 3,888 |
| 2024-07-05 | 7,000.00 | 7,100.00 | 6,930.00 | 7,040.00 | 7,040.00 | 20 |
| 2024-07-04 | 7,010.00 | 7,190.00 | 6,890.00 | 7,030.00 | 7,030.00 | 914 |
| 2024-07-03 | 6,960.00 | 7,080.00 | 6,940.00 | 7,010.00 | 7,010.00 | 2,057 |
| 2024-07-02 | 7,030.00 | 7,050.00 | 6,930.00 | 7,020.00 | 7,020.00 | 422 |
| 2024-07-01 | 6,990.00 | 7,070.00 | 6,960.00 | 7,030.00 | 7,030.00 | 395 |
| 2024-06-28 | 6,950.00 | 7,140.00 | 6,950.00 | 6,990.00 | 6,990.00 | 2,746 |
| 2024-06-27 | 7,070.00 | 7,330.00 | 6,910.00 | 7,100.00 | 7,100.00 | 1,061 |
| 2024-06-26 | 6,900.00 | 7,260.00 | 6,900.00 | 7,070.00 | 7,070.00 | 599 |
| 2024-06-25 | 7,150.00 | 7,250.00 | 6,940.00 | 6,940.00 | 6,940.00 | 1,956 |
| 2024-06-24 | 7,210.00 | 7,270.00 | 7,100.00 | 7,150.00 | 7,150.00 | 1,588 |
| 2024-06-21 | 7,110.00 | 7,300.00 | 7,020.00 | 7,250.00 | 7,250.00 | 6,116 |
| 2024-06-20 | 7,090.00 | 7,090.00 | 7,020.00 | 7,040.00 | 7,040.00 | 225 |
| 2024-06-19 | 7,040.00 | 7,110.00 | 6,910.00 | 7,110.00 | 7,110.00 | 2,989 |
| 2024-06-18 | 7,010.00 | 7,090.00 | 6,990.00 | 7,080.00 | 7,080.00 | 2,393 |
| 2024-06-17 | 7,010.00 | 7,070.00 | 6,940.00 | 7,070.00 | 7,070.00 | 1,502 |
| 2024-06-14 | 6,870.00 | 7,070.00 | 6,860.00 | 7,000.00 | 7,000.00 | 1,743 |
| 2024-06-13 | 7,090.00 | 7,130.00 | 6,720.00 | 7,000.00 | 7,000.00 | 9,083 |
| 2024-06-12 | 6,960.00 | 7,080.00 | 6,950.00 | 6,950.00 | 6,950.00 | 582 |
| 2024-06-11 | 6,960.00 | 7,060.00 | 6,900.00 | 7,020.00 | 7,020.00 | 2,563 |
| 2024-06-10 | 6,850.00 | 6,990.00 | 6,850.00 | 6,960.00 | 6,960.00 | 909 |
| 2024-06-07 | 6,900.00 | 7,020.00 | 6,830.00 | 6,910.00 | 6,910.00 | 900 |
| 2024-06-05 | 6,910.00 | 6,970.00 | 6,900.00 | 6,900.00 | 6,900.00 | 186 |
| 2024-06-04 | 6,850.00 | 6,970.00 | 6,800.00 | 6,970.00 | 6,970.00 | 414 |
| 2024-06-03 | 6,930.00 | 6,990.00 | 6,890.00 | 6,990.00 | 6,990.00 | 1,664 |
| 2024-05-31 | 7,000.00 | 7,010.00 | 6,940.00 | 6,990.00 | 6,990.00 | 388 |
| 2024-05-30 | 6,830.00 | 7,000.00 | 6,720.00 | 7,000.00 | 7,000.00 | 4,342 |
| 2024-05-29 | 6,890.00 | 6,950.00 | 6,880.00 | 6,890.00 | 6,890.00 | 2,737 |
| 2024-05-28 | 6,900.00 | 7,000.00 | 6,890.00 | 6,890.00 | 6,890.00 | 3,112 |
| 2024-05-27 | 6,840.00 | 6,980.00 | 6,780.00 | 6,930.00 | 6,930.00 | 13,345 |
| 2024-05-24 | 6,770.00 | 7,000.00 | 6,760.00 | 6,900.00 | 6,900.00 | 3,945 |
| 2024-05-23 | 7,050.00 | 7,050.00 | 6,770.00 | 6,830.00 | 6,830.00 | 1,857 |
| 2024-05-22 | 6,800.00 | 6,830.00 | 6,700.00 | 6,830.00 | 6,830.00 | 2,599 |
| 2024-05-21 | 6,630.00 | 6,880.00 | 6,630.00 | 6,860.00 | 6,860.00 | 10,394 |
| 2024-05-20 | 6,760.00 | 6,790.00 | 6,600.00 | 6,790.00 | 6,790.00 | 5,014 |
| 2024-05-17 | 6,830.00 | 6,840.00 | 6,740.00 | 6,790.00 | 6,790.00 | 1,445 |
| 2024-05-16 | 6,860.00 | 6,950.00 | 6,810.00 | 6,810.00 | 6,810.00 | 531 |
| 2024-05-14 | 6,800.00 | 7,110.00 | 6,780.00 | 6,850.00 | 6,850.00 | 440 |
| 2024-05-13 | 6,850.00 | 7,010.00 | 6,800.00 | 6,800.00 | 6,800.00 | 382 |
| 2024-05-10 | 6,830.00 | 7,110.00 | 6,800.00 | 6,830.00 | 6,830.00 | 1,519 |
| 2024-05-09 | 6,760.00 | 7,050.00 | 6,760.00 | 6,830.00 | 6,830.00 | 780 |
| 2024-05-08 | 6,840.00 | 6,840.00 | 6,750.00 | 6,800.00 | 6,800.00 | 508 |
| 2024-05-07 | 6,900.00 | 6,900.00 | 6,800.00 | 6,810.00 | 6,810.00 | 2,329 |
| 2024-05-03 | 6,860.00 | 6,940.00 | 6,840.00 | 6,900.00 | 6,900.00 | 25 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.