Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,900.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,860.00 | 464 |
| 2024-04-30 | 6,720.00 | 6,890.00 | 6,720.00 | 6,830.00 | 6,830.00 | 1,575 |
| 2024-04-29 | 6,720.00 | 6,720.00 | 6,680.00 | 6,700.00 | 6,700.00 | 1,904 |
| 2024-04-26 | 6,700.00 | 6,800.00 | 6,670.00 | 6,720.00 | 6,720.00 | 1,340 |
| 2024-04-25 | 6,750.00 | 6,810.00 | 6,680.00 | 6,750.00 | 6,750.00 | 1,004 |
| 2024-04-24 | 6,890.00 | 6,900.00 | 6,650.00 | 6,680.00 | 6,680.00 | 1,438 |
| 2024-04-23 | 6,890.00 | 6,890.00 | 6,830.00 | 6,890.00 | 6,890.00 | 272 |
| 2024-04-22 | 6,930.00 | 7,070.00 | 6,760.00 | 6,840.00 | 6,840.00 | 1,868 |
| 2024-04-19 | 6,790.00 | 7,000.00 | 6,550.00 | 7,000.00 | 7,000.00 | 2,888 |
| 2024-04-18 | 6,710.00 | 7,010.00 | 6,710.00 | 6,840.00 | 6,840.00 | 61,396 |
| 2024-04-17 | 6,870.00 | 7,030.00 | 6,630.00 | 6,900.00 | 6,900.00 | 1,451 |
| 2024-04-16 | 6,910.00 | 6,910.00 | 6,520.00 | 6,870.00 | 6,870.00 | 4,288 |
| 2024-04-15 | 6,900.00 | 6,990.00 | 6,750.00 | 6,970.00 | 6,970.00 | 1,191 |
| 2024-04-12 | 7,000.00 | 7,070.00 | 6,880.00 | 7,040.00 | 7,040.00 | 882 |
| 2024-04-11 | 6,910.00 | 7,090.00 | 6,910.00 | 7,070.00 | 7,070.00 | 145 |
| 2024-04-09 | 6,980.00 | 7,100.00 | 6,960.00 | 7,100.00 | 7,100.00 | 1,042 |
| 2024-04-08 | 6,900.00 | 7,160.00 | 6,870.00 | 7,050.00 | 7,050.00 | 3,741 |
| 2024-04-05 | 7,040.00 | 7,130.00 | 6,890.00 | 7,050.00 | 7,050.00 | 2,962 |
| 2024-04-04 | 7,030.00 | 7,460.00 | 6,860.00 | 7,100.00 | 7,100.00 | 5,089 |
| 2024-04-03 | 7,040.00 | 7,080.00 | 6,930.00 | 7,060.00 | 7,060.00 | 569 |
| 2024-04-02 | 7,010.00 | 7,130.00 | 7,010.00 | 7,100.00 | 7,100.00 | 1,459 |
| 2024-04-01 | 7,060.00 | 7,140.00 | 7,060.00 | 7,120.00 | 7,120.00 | 3,014 |
| 2024-03-29 | 6,900.00 | 7,150.00 | 6,780.00 | 7,140.00 | 7,140.00 | 4,458 |
| 2024-03-28 | 6,850.00 | 7,000.00 | 6,770.00 | 6,850.00 | 6,850.00 | 3,915 |
| 2024-03-27 | 7,060.00 | 7,060.00 | 6,790.00 | 6,830.00 | 6,830.00 | 9,105 |
| 2024-03-26 | 7,320.00 | 7,750.00 | 6,700.00 | 7,060.00 | 7,060.00 | 39,020 |
| 2024-03-25 | 6,980.00 | 7,100.00 | 6,970.00 | 7,090.00 | 7,090.00 | 884 |
| 2024-03-22 | 7,110.00 | 7,110.00 | 6,940.00 | 7,110.00 | 7,110.00 | 2,022 |
| 2024-03-21 | 7,060.00 | 7,110.00 | 6,980.00 | 7,110.00 | 7,110.00 | 3,279 |
| 2024-03-20 | 6,910.00 | 7,120.00 | 6,800.00 | 7,060.00 | 7,060.00 | 3,960 |
| 2024-03-19 | 7,000.00 | 7,040.00 | 6,760.00 | 7,020.00 | 7,020.00 | 3,061 |
| 2024-03-18 | 7,000.00 | 7,080.00 | 6,860.00 | 7,000.00 | 7,000.00 | 1,190 |
| 2024-03-15 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,715 |
| 2024-03-14 | 6,950.00 | 7,190.00 | 6,880.00 | 7,000.00 | 7,000.00 | 2,528 |
| 2024-03-13 | 6,950.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | 1,266 |
| 2024-03-12 | 6,940.00 | 6,990.00 | 6,850.00 | 6,950.00 | 6,950.00 | 1,551 |
| 2024-03-11 | 6,910.00 | 6,950.00 | 6,770.00 | 6,940.00 | 6,940.00 | 726 |
| 2024-03-08 | 6,890.00 | 7,170.00 | 6,630.00 | 6,910.00 | 6,910.00 | 7,704 |
| 2024-03-07 | 6,550.00 | 7,000.00 | 6,540.00 | 6,880.00 | 6,880.00 | 9,916 |
| 2024-03-06 | 6,350.00 | 6,570.00 | 6,300.00 | 6,550.00 | 6,550.00 | 1,809 |
| 2024-03-05 | 6,460.00 | 6,570.00 | 6,320.00 | 6,400.00 | 6,400.00 | 3,476 |
| 2024-03-04 | 6,560.00 | 6,560.00 | 6,430.00 | 6,450.00 | 6,450.00 | 3,682 |
| 2024-02-29 | 6,500.00 | 6,650.00 | 6,300.00 | 6,560.00 | 6,560.00 | 9,136 |
| 2024-02-28 | 6,780.00 | 6,800.00 | 6,450.00 | 6,490.00 | 6,490.00 | 25,706 |
| 2024-02-27 | 6,890.00 | 6,890.00 | 6,630.00 | 6,800.00 | 6,800.00 | 6,030 |
| 2024-02-26 | 6,940.00 | 6,940.00 | 6,860.00 | 6,870.00 | 6,870.00 | 2,174 |
| 2024-02-23 | 6,990.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 3,358 |
| 2024-02-22 | 7,000.00 | 7,050.00 | 6,850.00 | 6,990.00 | 6,990.00 | 3,885 |
| 2024-02-21 | 6,940.00 | 7,000.00 | 6,890.00 | 7,000.00 | 7,000.00 | 1,479 |
| 2024-02-20 | 7,010.00 | 7,080.00 | 6,890.00 | 6,900.00 | 6,900.00 | 9,974 |
| 2024-02-19 | 7,210.00 | 7,210.00 | 6,980.00 | 7,040.00 | 7,040.00 | 7,141 |
| 2024-02-16 | 7,120.00 | 7,120.00 | 6,950.00 | 7,090.00 | 7,090.00 | 7,060 |
| 2024-02-15 | 7,090.00 | 7,130.00 | 6,980.00 | 7,080.00 | 7,080.00 | 5,614 |
| 2024-02-14 | 7,030.00 | 7,170.00 | 7,010.00 | 7,090.00 | 7,090.00 | 6,015 |
| 2024-02-13 | 7,200.00 | 7,200.00 | 7,010.00 | 7,020.00 | 7,020.00 | 2,275 |
| 2024-02-08 | 7,200.00 | 7,200.00 | 6,910.00 | 7,010.00 | 7,010.00 | 4,495 |
| 2024-02-07 | 6,980.00 | 7,170.00 | 6,920.00 | 6,980.00 | 6,980.00 | 3,654 |
| 2024-02-06 | 7,100.00 | 7,160.00 | 7,030.00 | 7,050.00 | 7,050.00 | 1,235 |
| 2024-02-05 | 7,140.00 | 7,140.00 | 7,100.00 | 7,130.00 | 7,130.00 | 4,802 |
| 2024-02-02 | 7,180.00 | 7,190.00 | 7,080.00 | 7,140.00 | 7,140.00 | 8,157 |
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.