Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 7,050.00 | 7,190.00 | 6,900.00 | 7,170.00 | 7,170.00 | 2,999 |
| 2024-01-31 | 7,200.00 | 7,200.00 | 7,020.00 | 7,180.00 | 7,180.00 | 3,058 |
| 2024-01-30 | 7,150.00 | 7,240.00 | 7,080.00 | 7,200.00 | 7,200.00 | 4,470 |
| 2024-01-29 | 7,200.00 | 7,200.00 | 7,010.00 | 7,190.00 | 7,190.00 | 3,683 |
| 2024-01-26 | 7,120.00 | 7,210.00 | 6,910.00 | 7,200.00 | 7,200.00 | 3,999 |
| 2024-01-25 | 7,120.00 | 7,140.00 | 6,790.00 | 7,120.00 | 7,120.00 | 4,597 |
| 2024-01-24 | 7,020.00 | 7,100.00 | 6,920.00 | 7,060.00 | 7,060.00 | 1,258 |
| 2024-01-23 | 6,910.00 | 7,000.00 | 6,910.00 | 6,990.00 | 6,990.00 | 886 |
| 2024-01-22 | 7,110.00 | 7,120.00 | 6,920.00 | 6,980.00 | 6,980.00 | 4,879 |
| 2024-01-19 | 6,910.00 | 7,200.00 | 6,910.00 | 7,120.00 | 7,120.00 | 8,485 |
| 2024-01-18 | 6,900.00 | 6,980.00 | 6,740.00 | 6,930.00 | 6,930.00 | 8,292 |
| 2024-01-17 | 7,030.00 | 7,070.00 | 6,910.00 | 6,980.00 | 6,980.00 | 6,766 |
| 2024-01-16 | 7,220.00 | 7,270.00 | 7,030.00 | 7,070.00 | 7,070.00 | 12,614 |
| 2024-01-15 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 17,915 |
| 2024-01-12 | 7,270.00 | 8,730.00 | 7,200.00 | 7,310.00 | 7,310.00 | 307,836 |
| 2024-01-11 | 7,390.00 | 7,390.00 | 7,190.00 | 7,260.00 | 7,260.00 | 2,034 |
| 2024-01-10 | 7,360.00 | 7,460.00 | 7,260.00 | 7,260.00 | 7,260.00 | 733 |
| 2024-01-09 | 7,500.00 | 7,500.00 | 7,330.00 | 7,360.00 | 7,360.00 | 2,702 |
| 2024-01-08 | 7,450.00 | 7,560.00 | 7,370.00 | 7,500.00 | 7,500.00 | 912 |
| 2024-01-05 | 7,340.00 | 7,500.00 | 7,300.00 | 7,450.00 | 7,450.00 | 1,475 |
| 2024-01-04 | 7,390.00 | 7,470.00 | 7,320.00 | 7,460.00 | 7,460.00 | 678 |
| 2024-01-03 | 7,360.00 | 7,600.00 | 7,270.00 | 7,440.00 | 7,440.00 | 3,009 |
| 2024-01-02 | 7,550.00 | 7,550.00 | 7,330.00 | 7,530.00 | 7,530.00 | 1,560 |
| 2023-12-28 | 7,540.00 | 7,550.00 | 7,400.00 | 7,550.00 | 7,550.00 | 1,417 |
| 2023-12-27 | 7,460.00 | 7,550.00 | 7,310.00 | 7,540.00 | 7,540.00 | 1,255 |
| 2023-12-26 | 7,550.00 | 7,550.00 | 7,330.00 | 7,460.00 | 7,460.00 | 1,270 |
| 2023-12-22 | 7,430.00 | 7,480.00 | 7,350.00 | 7,480.00 | 7,480.00 | 4,024 |
| 2023-12-21 | 7,360.00 | 7,520.00 | 7,300.00 | 7,470.00 | 7,470.00 | 1,995 |
| 2023-12-20 | 7,520.00 | 7,520.00 | 7,410.00 | 7,520.00 | 7,520.00 | 207 |
| 2023-12-19 | 7,520.00 | 7,520.00 | 7,300.00 | 7,520.00 | 7,520.00 | 2,130 |
| 2023-12-18 | 7,500.00 | 7,520.00 | 7,350.00 | 7,520.00 | 7,520.00 | 467 |
| 2023-12-15 | 7,470.00 | 7,560.00 | 7,430.00 | 7,490.00 | 7,490.00 | 1,369 |
| 2023-12-14 | 7,440.00 | 7,490.00 | 7,390.00 | 7,460.00 | 7,460.00 | 1,761 |
| 2023-12-13 | 7,410.00 | 7,460.00 | 7,400.00 | 7,460.00 | 7,460.00 | 556 |
| 2023-12-12 | 7,470.00 | 7,550.00 | 7,400.00 | 7,420.00 | 7,420.00 | 867 |
| 2023-12-11 | 7,500.00 | 7,500.00 | 7,410.00 | 7,460.00 | 7,460.00 | 1,243 |
| 2023-12-08 | 7,410.00 | 7,500.00 | 7,290.00 | 7,500.00 | 7,500.00 | 1,839 |
| 2023-12-07 | 7,350.00 | 7,410.00 | 7,350.00 | 7,400.00 | 7,400.00 | 1,965 |
| 2023-12-06 | 7,280.00 | 7,650.00 | 7,230.00 | 7,350.00 | 7,350.00 | 8,788 |
| 2023-12-05 | 7,400.00 | 7,430.00 | 7,260.00 | 7,350.00 | 7,350.00 | 2,591 |
| 2023-12-04 | 7,380.00 | 7,450.00 | 7,220.00 | 7,400.00 | 7,400.00 | 3,253 |
| 2023-12-01 | 7,380.00 | 7,480.00 | 7,280.00 | 7,370.00 | 7,370.00 | 1,266 |
| 2023-11-30 | 7,190.00 | 7,390.00 | 7,180.00 | 7,370.00 | 7,370.00 | 2,656 |
| 2023-11-29 | 7,390.00 | 7,490.00 | 7,250.00 | 7,250.00 | 7,250.00 | 5,197 |
| 2023-11-28 | 7,300.00 | 7,470.00 | 7,300.00 | 7,380.00 | 7,380.00 | 3,981 |
| 2023-11-27 | 7,250.00 | 7,340.00 | 7,140.00 | 7,300.00 | 7,300.00 | 7,250 |
| 2023-11-24 | 7,240.00 | 7,340.00 | 7,150.00 | 7,260.00 | 7,260.00 | 3,028 |
| 2023-11-23 | 7,160.00 | 7,300.00 | 7,160.00 | 7,260.00 | 7,260.00 | 1,780 |
| 2023-11-22 | 7,240.00 | 7,240.00 | 7,180.00 | 7,230.00 | 7,230.00 | 2,000 |
| 2023-11-21 | 7,260.00 | 7,300.00 | 7,160.00 | 7,220.00 | 7,220.00 | 4,065 |
| 2023-11-20 | 7,070.00 | 7,260.00 | 7,070.00 | 7,220.00 | 7,220.00 | 1,475 |
| 2023-11-17 | 7,120.00 | 7,510.00 | 7,100.00 | 7,200.00 | 7,200.00 | 9,973 |
| 2023-11-16 | 7,260.00 | 7,260.00 | 7,170.00 | 7,200.00 | 7,200.00 | 2,615 |
| 2023-11-15 | 7,220.00 | 7,320.00 | 7,220.00 | 7,260.00 | 7,260.00 | 708 |
| 2023-11-14 | 7,260.00 | 7,330.00 | 7,210.00 | 7,220.00 | 7,220.00 | 1,971 |
| 2023-11-13 | 7,400.00 | 7,400.00 | 7,090.00 | 7,250.00 | 7,250.00 | 3,215 |
| 2023-11-10 | 7,290.00 | 7,300.00 | 7,210.00 | 7,300.00 | 7,300.00 | 2,364 |
| 2023-11-09 | 7,340.00 | 7,360.00 | 7,150.00 | 7,290.00 | 7,290.00 | 3,889 |
| 2023-11-08 | 7,320.00 | 7,410.00 | 7,270.00 | 7,330.00 | 7,330.00 | 4,212 |
| 2023-11-07 | 7,340.00 | 8,000.00 | 7,260.00 | 7,320.00 | 7,320.00 | 60,217 |
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.