Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 7,800.00 | 7,950.00 | 7,710.00 | 7,910.00 | 7,910.00 | 6,908 |
| 2023-08-03 | 7,820.00 | 7,830.00 | 7,600.00 | 7,800.00 | 7,800.00 | 10,306 |
| 2023-08-02 | 7,810.00 | 8,050.00 | 7,640.00 | 7,820.00 | 7,820.00 | 11,807 |
| 2023-08-01 | 7,660.00 | 7,950.00 | 7,660.00 | 7,850.00 | 7,850.00 | 12,341 |
| 2023-07-31 | 7,600.00 | 7,800.00 | 7,500.00 | 7,670.00 | 7,670.00 | 4,046 |
| 2023-07-28 | 7,590.00 | 7,740.00 | 7,530.00 | 7,670.00 | 7,670.00 | 3,374 |
| 2023-07-27 | 7,280.00 | 7,590.00 | 7,280.00 | 7,590.00 | 7,590.00 | 11,377 |
| 2023-07-26 | 7,670.00 | 7,680.00 | 7,130.00 | 7,590.00 | 7,590.00 | 25,581 |
| 2023-07-25 | 7,860.00 | 7,950.00 | 7,610.00 | 7,670.00 | 7,670.00 | 13,745 |
| 2023-07-24 | 7,930.00 | 8,120.00 | 7,790.00 | 7,940.00 | 7,940.00 | 8,042 |
| 2023-07-21 | 8,010.00 | 8,060.00 | 7,780.00 | 8,050.00 | 8,050.00 | 11,611 |
| 2023-07-20 | 8,230.00 | 8,230.00 | 7,780.00 | 8,050.00 | 8,050.00 | 47,193 |
| 2023-07-19 | 8,120.00 | 8,260.00 | 8,000.00 | 8,240.00 | 8,240.00 | 10,928 |
| 2023-07-18 | 8,290.00 | 8,300.00 | 8,110.00 | 8,220.00 | 8,220.00 | 6,390 |
| 2023-07-17 | 8,280.00 | 8,320.00 | 8,150.00 | 8,300.00 | 8,300.00 | 7,406 |
| 2023-07-14 | 8,240.00 | 8,430.00 | 8,190.00 | 8,290.00 | 8,290.00 | 5,846 |
| 2023-07-13 | 8,220.00 | 8,380.00 | 8,210.00 | 8,280.00 | 8,280.00 | 12,893 |
| 2023-07-12 | 8,300.00 | 8,340.00 | 8,050.00 | 8,250.00 | 8,250.00 | 5,039 |
| 2023-07-11 | 8,100.00 | 8,250.00 | 7,720.00 | 8,140.00 | 8,140.00 | 8,286 |
| 2023-07-10 | 8,020.00 | 8,120.00 | 7,950.00 | 8,100.00 | 8,100.00 | 5,326 |
| 2023-07-07 | 8,120.00 | 8,130.00 | 7,940.00 | 8,130.00 | 8,130.00 | 8,174 |
| 2023-07-06 | 8,140.00 | 8,280.00 | 7,990.00 | 8,130.00 | 8,130.00 | 12,359 |
| 2023-07-05 | 8,210.00 | 8,310.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,343 |
| 2023-07-04 | 8,490.00 | 8,490.00 | 8,210.00 | 8,210.00 | 8,210.00 | 11,072 |
| 2023-07-03 | 8,010.00 | 8,610.00 | 8,010.00 | 8,400.00 | 8,400.00 | 41,037 |
| 2023-06-30 | 8,100.00 | 8,220.00 | 7,910.00 | 8,010.00 | 8,010.00 | 26,334 |
| 2023-06-29 | 8,110.00 | 8,570.00 | 8,090.00 | 8,100.00 | 8,100.00 | 39,003 |
| 2023-06-28 | 8,280.00 | 8,310.00 | 8,000.00 | 8,110.00 | 8,110.00 | 43,957 |
| 2023-06-27 | 8,640.00 | 8,770.00 | 8,270.00 | 8,270.00 | 8,270.00 | 81,151 |
| 2023-06-26 | 9,100.00 | 9,180.00 | 8,570.00 | 8,650.00 | 8,650.00 | 168,225 |
| 2023-06-23 | 8,640.00 | 10,500.00 | 8,560.00 | 9,370.00 | 9,370.00 | 1,502,527 |
| 2023-06-22 | 8,560.00 | 8,640.00 | 8,460.00 | 8,640.00 | 8,640.00 | 18,909 |
| 2023-06-21 | 8,700.00 | 8,740.00 | 8,600.00 | 8,640.00 | 8,640.00 | 3,605 |
| 2023-06-20 | 8,800.00 | 8,950.00 | 8,740.00 | 8,740.00 | 8,740.00 | 7,430 |
| 2023-06-19 | 8,790.00 | 9,190.00 | 8,700.00 | 9,000.00 | 9,000.00 | 8,756 |
| 2023-06-16 | 8,870.00 | 9,110.00 | 8,860.00 | 8,880.00 | 8,880.00 | 5,359 |
| 2023-06-15 | 8,880.00 | 9,040.00 | 8,600.00 | 9,000.00 | 9,000.00 | 20,052 |
| 2023-06-14 | 9,200.00 | 9,200.00 | 8,930.00 | 9,040.00 | 9,040.00 | 12,384 |
| 2023-06-13 | 9,100.00 | 9,290.00 | 9,070.00 | 9,200.00 | 9,200.00 | 10,780 |
| 2023-06-12 | 9,100.00 | 9,390.00 | 8,990.00 | 9,200.00 | 9,200.00 | 11,726 |
| 2023-06-09 | 9,060.00 | 9,240.00 | 9,000.00 | 9,240.00 | 9,240.00 | 13,245 |
| 2023-06-08 | 8,950.00 | 9,240.00 | 8,840.00 | 9,120.00 | 9,120.00 | 14,650 |
| 2023-06-07 | 8,800.00 | 8,980.00 | 8,680.00 | 8,960.00 | 8,960.00 | 11,701 |
| 2023-06-05 | 8,690.00 | 8,850.00 | 8,540.00 | 8,800.00 | 8,800.00 | 12,172 |
| 2023-06-02 | 8,570.00 | 8,750.00 | 8,520.00 | 8,700.00 | 8,700.00 | 11,605 |
| 2023-06-01 | 8,610.00 | 8,720.00 | 8,470.00 | 8,640.00 | 8,640.00 | 17,660 |
| 2023-05-31 | 8,940.00 | 9,100.00 | 8,400.00 | 8,780.00 | 8,780.00 | 48,045 |
| 2023-05-30 | 8,730.00 | 9,120.00 | 8,660.00 | 8,940.00 | 8,940.00 | 24,163 |
| 2023-05-26 | 8,700.00 | 8,750.00 | 8,580.00 | 8,750.00 | 8,750.00 | 7,886 |
| 2023-05-25 | 8,720.00 | 8,800.00 | 8,610.00 | 8,700.00 | 8,700.00 | 6,717 |
| 2023-05-24 | 8,900.00 | 8,900.00 | 8,610.00 | 8,730.00 | 8,730.00 | 10,448 |
| 2023-05-23 | 8,630.00 | 8,910.00 | 8,270.00 | 8,810.00 | 8,810.00 | 22,828 |
| 2023-05-22 | 8,770.00 | 8,770.00 | 8,550.00 | 8,710.00 | 8,710.00 | 15,112 |
| 2023-05-19 | 9,040.00 | 9,040.00 | 8,740.00 | 8,780.00 | 8,780.00 | 12,936 |
| 2023-05-18 | 8,820.00 | 9,200.00 | 8,800.00 | 8,850.00 | 8,850.00 | 16,669 |
| 2023-05-17 | 8,780.00 | 8,890.00 | 8,320.00 | 8,800.00 | 8,800.00 | 42,095 |
| 2023-05-16 | 9,050.00 | 9,320.00 | 8,230.00 | 8,860.00 | 8,860.00 | 71,818 |
| 2023-05-15 | 9,800.00 | 9,800.00 | 9,050.00 | 9,140.00 | 9,140.00 | 37,107 |
| 2023-05-12 | 9,820.00 | 10,210.00 | 9,590.00 | 9,800.00 | 9,800.00 | 71,202 |
| 2023-05-11 | 9,190.00 | 9,920.00 | 9,190.00 | 9,900.00 | 9,900.00 | 53,989 |
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.