Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 7,350.00 | 7,350.00 | 7,260.00 | 7,340.00 | 7,340.00 | 7,666 |
| 2023-11-03 | 7,380.00 | 7,560.00 | 7,160.00 | 7,350.00 | 7,350.00 | 1,825 |
| 2023-11-02 | 7,350.00 | 7,590.00 | 7,350.00 | 7,420.00 | 7,420.00 | 2,809 |
| 2023-11-01 | 7,390.00 | 7,440.00 | 7,260.00 | 7,350.00 | 7,350.00 | 2,638 |
| 2023-10-31 | 7,410.00 | 7,480.00 | 7,320.00 | 7,370.00 | 7,370.00 | 3,523 |
| 2023-10-30 | 7,320.00 | 7,380.00 | 7,320.00 | 7,380.00 | 7,380.00 | 2,396 |
| 2023-10-27 | 7,360.00 | 7,390.00 | 7,140.00 | 7,390.00 | 7,390.00 | 5,616 |
| 2023-10-26 | 7,260.00 | 7,600.00 | 7,260.00 | 7,340.00 | 7,340.00 | 3,431 |
| 2023-10-25 | 7,430.00 | 7,550.00 | 7,380.00 | 7,450.00 | 7,450.00 | 3,794 |
| 2023-10-24 | 7,420.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | 4,325 |
| 2023-10-23 | 7,520.00 | 7,520.00 | 7,360.00 | 7,500.00 | 7,500.00 | 3,556 |
| 2023-10-20 | 7,430.00 | 7,590.00 | 7,310.00 | 7,590.00 | 7,590.00 | 4,069 |
| 2023-10-19 | 7,420.00 | 7,590.00 | 7,330.00 | 7,590.00 | 7,590.00 | 2,133 |
| 2023-10-18 | 7,630.00 | 7,870.00 | 7,450.00 | 7,600.00 | 7,600.00 | 2,637 |
| 2023-10-17 | 7,400.00 | 7,640.00 | 7,400.00 | 7,630.00 | 7,630.00 | 6,140 |
| 2023-10-16 | 7,560.00 | 7,630.00 | 7,360.00 | 7,570.00 | 7,570.00 | 4,172 |
| 2023-10-13 | 7,420.00 | 7,640.00 | 7,400.00 | 7,640.00 | 7,640.00 | 6,490 |
| 2023-10-12 | 7,720.00 | 7,720.00 | 7,520.00 | 7,630.00 | 7,630.00 | 4,591 |
| 2023-10-11 | 7,510.00 | 7,680.00 | 7,510.00 | 7,600.00 | 7,600.00 | 1,899 |
| 2023-10-10 | 7,510.00 | 7,770.00 | 7,490.00 | 7,600.00 | 7,600.00 | 8,083 |
| 2023-10-06 | 7,470.00 | 7,680.00 | 7,460.00 | 7,680.00 | 7,680.00 | 2,557 |
| 2023-10-05 | 7,780.00 | 7,780.00 | 7,470.00 | 7,470.00 | 7,470.00 | 13,427 |
| 2023-10-04 | 7,750.00 | 8,320.00 | 7,500.00 | 7,780.00 | 7,780.00 | 45,579 |
| 2023-09-27 | 7,660.00 | 7,990.00 | 7,600.00 | 7,910.00 | 7,910.00 | 6,853 |
| 2023-09-26 | 7,490.00 | 7,730.00 | 7,390.00 | 7,730.00 | 7,730.00 | 4,607 |
| 2023-09-25 | 7,550.00 | 7,640.00 | 7,430.00 | 7,630.00 | 7,630.00 | 11,424 |
| 2023-09-22 | 7,440.00 | 7,720.00 | 7,440.00 | 7,720.00 | 7,720.00 | 2,692 |
| 2023-09-21 | 7,690.00 | 7,810.00 | 7,500.00 | 7,660.00 | 7,660.00 | 5,690 |
| 2023-09-20 | 7,660.00 | 7,830.00 | 7,630.00 | 7,760.00 | 7,760.00 | 4,530 |
| 2023-09-19 | 7,640.00 | 7,660.00 | 7,560.00 | 7,660.00 | 7,660.00 | 4,790 |
| 2023-09-18 | 7,610.00 | 7,650.00 | 7,530.00 | 7,640.00 | 7,640.00 | 5,104 |
| 2023-09-15 | 7,500.00 | 7,700.00 | 7,380.00 | 7,690.00 | 7,690.00 | 5,021 |
| 2023-09-14 | 7,440.00 | 7,510.00 | 7,380.00 | 7,440.00 | 7,440.00 | 5,312 |
| 2023-09-13 | 7,570.00 | 7,570.00 | 7,330.00 | 7,540.00 | 7,540.00 | 9,418 |
| 2023-09-12 | 7,730.00 | 7,730.00 | 7,550.00 | 7,570.00 | 7,570.00 | 2,072 |
| 2023-09-11 | 7,710.00 | 7,710.00 | 7,540.00 | 7,660.00 | 7,660.00 | 12,641 |
| 2023-09-08 | 7,590.00 | 7,760.00 | 7,380.00 | 7,710.00 | 7,710.00 | 17,953 |
| 2023-09-07 | 7,690.00 | 7,830.00 | 7,560.00 | 7,590.00 | 7,590.00 | 8,213 |
| 2023-09-06 | 7,660.00 | 7,790.00 | 7,630.00 | 7,690.00 | 7,690.00 | 4,715 |
| 2023-09-05 | 7,690.00 | 7,760.00 | 7,690.00 | 7,690.00 | 7,690.00 | 2,500 |
| 2023-09-04 | 7,720.00 | 7,780.00 | 7,690.00 | 7,690.00 | 7,690.00 | 3,726 |
| 2023-09-01 | 7,740.00 | 7,790.00 | 7,670.00 | 7,720.00 | 7,720.00 | 2,851 |
| 2023-08-31 | 7,790.00 | 7,840.00 | 7,470.00 | 7,660.00 | 7,660.00 | 7,357 |
| 2023-08-30 | 7,790.00 | 7,870.00 | 7,690.00 | 7,820.00 | 7,820.00 | 3,512 |
| 2023-08-29 | 7,690.00 | 7,760.00 | 7,600.00 | 7,690.00 | 7,690.00 | 7,414 |
| 2023-08-28 | 7,540.00 | 8,000.00 | 7,540.00 | 7,760.00 | 7,760.00 | 29,612 |
| 2023-08-25 | 7,700.00 | 7,700.00 | 7,520.00 | 7,540.00 | 7,540.00 | 3,790 |
| 2023-08-24 | 7,560.00 | 7,740.00 | 7,560.00 | 7,620.00 | 7,620.00 | 2,040 |
| 2023-08-23 | 7,700.00 | 7,700.00 | 7,560.00 | 7,560.00 | 7,560.00 | 3,853 |
| 2023-08-22 | 7,700.00 | 7,750.00 | 7,510.00 | 7,570.00 | 7,570.00 | 3,253 |
| 2023-08-21 | 7,520.00 | 7,930.00 | 7,520.00 | 7,700.00 | 7,700.00 | 3,116 |
| 2023-08-18 | 7,670.00 | 7,680.00 | 7,530.00 | 7,590.00 | 7,590.00 | 4,937 |
| 2023-08-17 | 7,680.00 | 7,750.00 | 7,500.00 | 7,690.00 | 7,690.00 | 7,601 |
| 2023-08-16 | 7,800.00 | 7,890.00 | 7,740.00 | 7,750.00 | 7,750.00 | 7,004 |
| 2023-08-14 | 7,940.00 | 7,980.00 | 7,770.00 | 7,980.00 | 7,980.00 | 12,469 |
| 2023-08-11 | 7,920.00 | 7,980.00 | 7,820.00 | 7,940.00 | 7,940.00 | 7,106 |
| 2023-08-10 | 7,970.00 | 7,990.00 | 7,850.00 | 7,920.00 | 7,920.00 | 2,117 |
| 2023-08-09 | 7,780.00 | 8,100.00 | 7,780.00 | 7,900.00 | 7,900.00 | 9,667 |
| 2023-08-08 | 7,980.00 | 7,980.00 | 7,770.00 | 7,840.00 | 7,840.00 | 15,436 |
| 2023-08-07 | 7,800.00 | 8,140.00 | 7,710.00 | 8,020.00 | 8,020.00 | 14,237 |
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.