Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 8,950.00 | 9,310.00 | 8,930.00 | 9,190.00 | 9,190.00 | 22,143 |
| 2023-05-09 | 8,860.00 | 9,040.00 | 8,800.00 | 9,010.00 | 9,010.00 | 14,769 |
| 2023-05-08 | 8,760.00 | 8,990.00 | 8,670.00 | 8,900.00 | 8,900.00 | 22,373 |
| 2023-05-04 | 8,900.00 | 9,130.00 | 8,780.00 | 8,850.00 | 8,850.00 | 46,147 |
| 2023-05-03 | 9,240.00 | 9,500.00 | 8,900.00 | 9,260.00 | 9,260.00 | 13,434 |
| 2023-05-02 | 9,030.00 | 9,350.00 | 8,820.00 | 9,240.00 | 9,240.00 | 15,548 |
| 2023-04-28 | 9,330.00 | 9,520.00 | 9,030.00 | 9,030.00 | 9,030.00 | 17,055 |
| 2023-04-27 | 9,010.00 | 9,400.00 | 8,950.00 | 9,330.00 | 9,330.00 | 9,428 |
| 2023-04-26 | 9,030.00 | 9,290.00 | 8,900.00 | 9,170.00 | 9,170.00 | 15,157 |
| 2023-04-25 | 8,670.00 | 9,180.00 | 8,610.00 | 9,180.00 | 9,180.00 | 18,473 |
| 2023-04-24 | 8,980.00 | 9,080.00 | 8,700.00 | 8,750.00 | 8,750.00 | 24,888 |
| 2023-04-21 | 9,540.00 | 9,640.00 | 9,080.00 | 9,080.00 | 9,080.00 | 39,831 |
| 2023-04-20 | 10,060.00 | 10,060.00 | 9,370.00 | 9,800.00 | 9,800.00 | 43,754 |
| 2023-04-19 | 9,900.00 | 10,450.00 | 9,900.00 | 10,090.00 | 10,090.00 | 26,647 |
| 2023-04-18 | 9,570.00 | 10,450.00 | 9,500.00 | 9,900.00 | 9,900.00 | 56,989 |
| 2023-04-17 | 9,770.00 | 9,930.00 | 9,410.00 | 9,570.00 | 9,570.00 | 27,150 |
| 2023-04-14 | 9,150.00 | 9,900.00 | 9,100.00 | 9,770.00 | 9,770.00 | 47,184 |
| 2023-04-13 | 9,300.00 | 9,500.00 | 9,090.00 | 9,090.00 | 9,090.00 | 25,028 |
| 2023-04-12 | 9,180.00 | 9,310.00 | 8,980.00 | 9,300.00 | 9,300.00 | 15,181 |
| 2023-04-11 | 9,150.00 | 9,330.00 | 8,920.00 | 9,180.00 | 9,180.00 | 25,989 |
| 2023-04-10 | 9,350.00 | 9,400.00 | 8,960.00 | 9,150.00 | 9,150.00 | 16,386 |
| 2023-04-07 | 9,480.00 | 9,700.00 | 9,150.00 | 9,350.00 | 9,350.00 | 22,022 |
| 2023-04-06 | 9,160.00 | 9,350.00 | 9,150.00 | 9,320.00 | 9,320.00 | 22,032 |
| 2023-04-05 | 8,990.00 | 9,190.00 | 8,900.00 | 9,160.00 | 9,160.00 | 21,751 |
| 2023-04-04 | 9,580.00 | 9,990.00 | 8,800.00 | 8,990.00 | 8,990.00 | 147,284 |
| 2023-04-03 | 9,400.00 | 9,990.00 | 9,120.00 | 9,580.00 | 9,580.00 | 145,695 |
| 2023-03-31 | 8,930.00 | 9,270.00 | 8,720.00 | 9,270.00 | 9,270.00 | 70,040 |
| 2023-03-30 | 8,670.00 | 8,750.00 | 8,520.00 | 8,680.00 | 8,680.00 | 26,119 |
| 2023-03-29 | 8,530.00 | 8,670.00 | 8,310.00 | 8,670.00 | 8,670.00 | 23,589 |
| 2023-03-28 | 8,580.00 | 8,700.00 | 8,380.00 | 8,590.00 | 8,590.00 | 11,773 |
| 2023-03-27 | 8,280.00 | 8,870.00 | 8,280.00 | 8,580.00 | 8,580.00 | 22,404 |
| 2023-03-24 | 8,400.00 | 8,490.00 | 8,250.00 | 8,340.00 | 8,340.00 | 17,066 |
| 2023-03-23 | 8,280.00 | 8,470.00 | 8,150.00 | 8,340.00 | 8,340.00 | 21,053 |
| 2023-03-22 | 8,360.00 | 8,500.00 | 8,110.00 | 8,280.00 | 8,280.00 | 15,543 |
| 2023-03-21 | 8,650.00 | 8,650.00 | 8,320.00 | 8,360.00 | 8,360.00 | 8,990 |
| 2023-03-20 | 8,390.00 | 8,500.00 | 8,170.00 | 8,500.00 | 8,500.00 | 20,739 |
| 2023-03-17 | 8,290.00 | 8,550.00 | 8,270.00 | 8,400.00 | 8,400.00 | 14,602 |
| 2023-03-16 | 8,250.00 | 8,290.00 | 7,950.00 | 8,270.00 | 8,270.00 | 13,855 |
| 2023-03-15 | 7,810.00 | 8,270.00 | 7,810.00 | 8,250.00 | 8,250.00 | 12,254 |
| 2023-03-14 | 7,700.00 | 7,870.00 | 7,700.00 | 7,850.00 | 7,850.00 | 11,631 |
| 2023-03-13 | 7,820.00 | 8,050.00 | 7,750.00 | 7,970.00 | 7,970.00 | 10,856 |
| 2023-03-10 | 8,170.00 | 8,170.00 | 7,910.00 | 7,950.00 | 7,950.00 | 19,685 |
| 2023-03-09 | 8,100.00 | 8,230.00 | 8,070.00 | 8,190.00 | 8,190.00 | 5,583 |
| 2023-03-08 | 8,320.00 | 8,320.00 | 8,100.00 | 8,100.00 | 8,100.00 | 26,942 |
| 2023-03-07 | 8,790.00 | 8,790.00 | 8,230.00 | 8,400.00 | 8,400.00 | 22,151 |
| 2023-03-06 | 8,300.00 | 8,600.00 | 8,290.00 | 8,590.00 | 8,590.00 | 28,989 |
| 2023-03-03 | 8,400.00 | 8,450.00 | 8,160.00 | 8,290.00 | 8,290.00 | 25,092 |
| 2023-03-02 | 8,200.00 | 8,590.00 | 8,070.00 | 8,400.00 | 8,400.00 | 24,930 |
| 2023-02-28 | 8,500.00 | 8,600.00 | 8,260.00 | 8,260.00 | 8,260.00 | 20,421 |
| 2023-02-27 | 8,170.00 | 8,440.00 | 8,070.00 | 8,430.00 | 8,430.00 | 27,080 |
| 2023-02-24 | 8,100.00 | 8,290.00 | 8,080.00 | 8,250.00 | 8,250.00 | 35,763 |
| 2023-02-23 | 8,030.00 | 8,330.00 | 7,950.00 | 8,030.00 | 8,030.00 | 33,749 |
| 2023-02-22 | 7,900.00 | 8,010.00 | 7,860.00 | 8,000.00 | 8,000.00 | 16,948 |
| 2023-02-21 | 8,110.00 | 8,120.00 | 7,940.00 | 7,980.00 | 7,980.00 | 4,584 |
| 2023-02-20 | 7,950.00 | 8,040.00 | 7,910.00 | 7,980.00 | 7,980.00 | 8,638 |
| 2023-02-17 | 7,950.00 | 7,990.00 | 7,770.00 | 7,990.00 | 7,990.00 | 12,617 |
| 2023-02-16 | 7,750.00 | 8,030.00 | 7,710.00 | 8,000.00 | 8,000.00 | 19,029 |
| 2023-02-15 | 7,850.00 | 7,880.00 | 7,750.00 | 7,840.00 | 7,840.00 | 7,507 |
| 2023-02-14 | 7,800.00 | 7,870.00 | 7,630.00 | 7,850.00 | 7,850.00 | 25,635 |
| 2023-02-13 | 7,840.00 | 7,910.00 | 7,710.00 | 7,870.00 | 7,870.00 | 9,428 |
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.