Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 7,950.00 | 8,060.00 | 7,770.00 | 7,910.00 | 7,910.00 | 13,372 |
| 2023-02-09 | 7,920.00 | 8,160.00 | 7,820.00 | 7,940.00 | 7,940.00 | 39,898 |
| 2023-02-08 | 7,940.00 | 8,180.00 | 7,820.00 | 7,820.00 | 7,820.00 | 35,511 |
| 2023-02-07 | 7,850.00 | 8,450.00 | 7,790.00 | 7,970.00 | 7,970.00 | 78,929 |
| 2023-02-06 | 7,780.00 | 8,230.00 | 7,460.00 | 8,230.00 | 8,230.00 | 93,262 |
| 2023-02-03 | 7,880.00 | 7,900.00 | 7,730.00 | 7,750.00 | 7,750.00 | 9,084 |
| 2023-02-02 | 7,830.00 | 7,930.00 | 7,730.00 | 7,880.00 | 7,880.00 | 13,330 |
| 2023-02-01 | 7,860.00 | 7,930.00 | 7,800.00 | 7,890.00 | 7,890.00 | 10,558 |
| 2023-01-31 | 7,910.00 | 8,300.00 | 7,710.00 | 7,960.00 | 7,960.00 | 26,978 |
| 2023-01-30 | 7,910.00 | 7,980.00 | 7,650.00 | 7,980.00 | 7,980.00 | 15,193 |
| 2023-01-27 | 7,990.00 | 7,990.00 | 7,950.00 | 7,990.00 | 7,990.00 | 3,548 |
| 2023-01-26 | 8,000.00 | 8,000.00 | 7,840.00 | 7,990.00 | 7,990.00 | 9,036 |
| 2023-01-25 | 7,990.00 | 7,990.00 | 7,740.00 | 7,900.00 | 7,900.00 | 7,339 |
| 2023-01-20 | 7,860.00 | 7,910.00 | 7,710.00 | 7,900.00 | 7,900.00 | 4,979 |
| 2023-01-19 | 7,740.00 | 7,870.00 | 7,600.00 | 7,860.00 | 7,860.00 | 9,157 |
| 2023-01-18 | 7,820.00 | 7,930.00 | 7,740.00 | 7,780.00 | 7,780.00 | 6,656 |
| 2023-01-17 | 7,700.00 | 7,880.00 | 7,660.00 | 7,840.00 | 7,840.00 | 18,943 |
| 2023-01-16 | 7,590.00 | 7,730.00 | 7,540.00 | 7,730.00 | 7,730.00 | 11,665 |
| 2023-01-13 | 7,570.00 | 7,620.00 | 7,310.00 | 7,590.00 | 7,590.00 | 3,214 |
| 2023-01-12 | 7,590.00 | 7,590.00 | 7,470.00 | 7,570.00 | 7,570.00 | 2,371 |
| 2023-01-11 | 7,580.00 | 7,630.00 | 7,520.00 | 7,590.00 | 7,590.00 | 2,053 |
| 2023-01-10 | 7,580.00 | 7,620.00 | 7,520.00 | 7,580.00 | 7,580.00 | 1,997 |
| 2023-01-09 | 7,600.00 | 7,610.00 | 7,490.00 | 7,580.00 | 7,580.00 | 1,947 |
| 2023-01-06 | 7,480.00 | 7,580.00 | 7,410.00 | 7,560.00 | 7,560.00 | 4,638 |
| 2023-01-05 | 7,560.00 | 7,560.00 | 7,460.00 | 7,540.00 | 7,540.00 | 3,521 |
| 2023-01-04 | 7,560.00 | 7,590.00 | 7,250.00 | 7,550.00 | 7,550.00 | 6,357 |
| 2023-01-03 | 7,400.00 | 7,570.00 | 7,270.00 | 7,560.00 | 7,560.00 | 7,696 |
| 2023-01-02 | 7,650.00 | 7,650.00 | 7,320.00 | 7,430.00 | 7,430.00 | 8,476 |
| 2022-12-29 | 7,480.00 | 7,600.00 | 7,350.00 | 7,410.00 | 7,410.00 | 16,021 |
| 2022-12-28 | 7,400.00 | 7,590.00 | 7,400.00 | 7,480.00 | 7,480.00 | 11,548 |
| 2022-12-27 | 7,290.00 | 7,520.00 | 7,290.00 | 7,400.00 | 7,400.00 | 14,203 |
| 2022-12-26 | 7,420.00 | 7,440.00 | 7,360.00 | 7,370.00 | 7,370.00 | 2,975 |
| 2022-12-23 | 7,340.00 | 7,500.00 | 7,340.00 | 7,460.00 | 7,460.00 | 4,598 |
| 2022-12-22 | 7,540.00 | 7,620.00 | 7,340.00 | 7,430.00 | 7,430.00 | 14,106 |
| 2022-12-21 | 7,510.00 | 7,540.00 | 7,390.00 | 7,540.00 | 7,540.00 | 8,574 |
| 2022-12-20 | 7,580.00 | 7,590.00 | 7,450.00 | 7,570.00 | 7,570.00 | 5,051 |
| 2022-12-19 | 7,520.00 | 7,650.00 | 7,440.00 | 7,600.00 | 7,600.00 | 6,324 |
| 2022-12-16 | 7,510.00 | 7,590.00 | 7,400.00 | 7,550.00 | 7,550.00 | 7,192 |
| 2022-12-15 | 7,500.00 | 7,620.00 | 7,430.00 | 7,600.00 | 7,600.00 | 9,757 |
| 2022-12-14 | 7,560.00 | 7,590.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,176 |
| 2022-12-13 | 7,610.00 | 7,630.00 | 7,550.00 | 7,590.00 | 7,590.00 | 3,066 |
| 2022-12-12 | 7,680.00 | 7,680.00 | 7,510.00 | 7,610.00 | 7,610.00 | 7,066 |
| 2022-12-09 | 7,470.00 | 7,600.00 | 7,370.00 | 7,600.00 | 7,600.00 | 13,041 |
| 2022-12-08 | 7,590.00 | 7,590.00 | 7,270.00 | 7,470.00 | 7,470.00 | 25,122 |
| 2022-12-07 | 7,400.00 | 7,510.00 | 7,310.00 | 7,470.00 | 7,470.00 | 3,659 |
| 2022-12-06 | 7,510.00 | 7,510.00 | 7,350.00 | 7,460.00 | 7,460.00 | 8,605 |
| 2022-12-05 | 7,350.00 | 7,660.00 | 7,340.00 | 7,590.00 | 7,590.00 | 15,876 |
| 2022-12-02 | 7,390.00 | 7,460.00 | 7,260.00 | 7,460.00 | 7,460.00 | 6,338 |
| 2022-12-01 | 7,520.00 | 7,520.00 | 7,350.00 | 7,390.00 | 7,390.00 | 7,679 |
| 2022-11-30 | 7,260.00 | 7,350.00 | 7,180.00 | 7,340.00 | 7,340.00 | 9,986 |
| 2022-11-29 | 7,250.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 7,949 |
| 2022-11-28 | 7,540.00 | 7,540.00 | 7,150.00 | 7,250.00 | 7,250.00 | 9,624 |
| 2022-11-25 | 7,480.00 | 7,480.00 | 7,180.00 | 7,340.00 | 7,340.00 | 10,864 |
| 2022-11-24 | 7,400.00 | 7,410.00 | 7,230.00 | 7,370.00 | 7,370.00 | 7,713 |
| 2022-11-23 | 7,170.00 | 7,350.00 | 7,110.00 | 7,330.00 | 7,330.00 | 12,271 |
| 2022-11-22 | 7,150.00 | 7,200.00 | 7,090.00 | 7,200.00 | 7,200.00 | 4,238 |
| 2022-11-21 | 7,480.00 | 7,580.00 | 7,050.00 | 7,150.00 | 7,150.00 | 20,642 |
| 2022-11-18 | 7,300.00 | 7,550.00 | 7,230.00 | 7,430.00 | 7,430.00 | 25,554 |
| 2022-11-17 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 11,209 |
| 2022-11-16 | 7,450.00 | 7,450.00 | 7,000.00 | 7,330.00 | 7,330.00 | 22,697 |
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.