Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 7,010.00 | 7,270.00 | 6,850.00 | 7,260.00 | 7,260.00 | 32,351 |
| 2022-11-14 | 7,000.00 | 7,020.00 | 6,800.00 | 6,970.00 | 6,970.00 | 16,339 |
| 2022-11-11 | 6,970.00 | 7,000.00 | 6,840.00 | 6,920.00 | 6,920.00 | 12,540 |
| 2022-11-10 | 6,810.00 | 6,910.00 | 6,730.00 | 6,900.00 | 6,900.00 | 7,280 |
| 2022-11-09 | 6,970.00 | 6,970.00 | 6,810.00 | 6,850.00 | 6,850.00 | 8,899 |
| 2022-11-08 | 6,940.00 | 6,940.00 | 6,800.00 | 6,900.00 | 6,900.00 | 9,969 |
| 2022-11-07 | 6,880.00 | 6,940.00 | 6,660.00 | 6,940.00 | 6,940.00 | 13,592 |
| 2022-11-04 | 6,810.00 | 6,900.00 | 6,430.00 | 6,850.00 | 6,850.00 | 20,499 |
| 2022-11-03 | 6,820.00 | 6,870.00 | 6,670.00 | 6,840.00 | 6,840.00 | 11,947 |
| 2022-11-02 | 7,080.00 | 7,080.00 | 6,820.00 | 6,890.00 | 6,890.00 | 10,734 |
| 2022-11-01 | 6,900.00 | 6,950.00 | 6,740.00 | 6,900.00 | 6,900.00 | 13,482 |
| 2022-10-31 | 7,080.00 | 7,080.00 | 6,820.00 | 6,900.00 | 6,900.00 | 7,983 |
| 2022-10-28 | 6,810.00 | 7,070.00 | 6,700.00 | 7,000.00 | 7,000.00 | 23,362 |
| 2022-10-27 | 6,600.00 | 6,860.00 | 6,520.00 | 6,810.00 | 6,810.00 | 21,540 |
| 2022-10-26 | 6,710.00 | 6,840.00 | 6,580.00 | 6,600.00 | 6,600.00 | 21,055 |
| 2022-10-25 | 6,850.00 | 6,950.00 | 6,710.00 | 6,710.00 | 6,710.00 | 51,710 |
| 2022-10-24 | 6,860.00 | 6,950.00 | 6,730.00 | 6,820.00 | 6,820.00 | 40,947 |
| 2022-10-21 | 7,450.00 | 7,450.00 | 6,790.00 | 6,880.00 | 6,880.00 | 160,627 |
| 2022-10-20 | 10,450.00 | 10,450.00 | 7,570.00 | 7,570.00 | 7,570.00 | 1,484,111 |
| 2022-10-19 | 7,870.00 | 8,580.00 | 7,550.00 | 8,050.00 | 8,050.00 | 363,389 |
| 2022-10-18 | 7,830.00 | 7,940.00 | 7,770.00 | 7,870.00 | 7,870.00 | 6,565 |
| 2022-10-17 | 7,680.00 | 7,830.00 | 7,680.00 | 7,820.00 | 7,820.00 | 5,180 |
| 2022-10-14 | 7,620.00 | 7,790.00 | 7,520.00 | 7,740.00 | 7,740.00 | 3,988 |
| 2022-10-13 | 7,910.00 | 7,910.00 | 7,420.00 | 7,620.00 | 7,620.00 | 7,686 |
| 2022-10-12 | 7,960.00 | 7,960.00 | 7,650.00 | 7,780.00 | 7,780.00 | 4,965 |
| 2022-10-11 | 7,610.00 | 7,830.00 | 7,610.00 | 7,790.00 | 7,790.00 | 10,584 |
| 2022-10-07 | 7,990.00 | 8,060.00 | 7,860.00 | 7,860.00 | 7,860.00 | 5,756 |
| 2022-10-06 | 7,940.00 | 8,130.00 | 7,930.00 | 8,070.00 | 8,070.00 | 10,390 |
| 2022-10-05 | 8,100.00 | 8,100.00 | 7,650.00 | 7,940.00 | 7,940.00 | 5,603 |
| 2022-10-04 | 7,800.00 | 8,190.00 | 7,800.00 | 7,930.00 | 7,930.00 | 10,940 |
| 2022-09-30 | 7,890.00 | 8,000.00 | 7,580.00 | 7,800.00 | 7,800.00 | 11,444 |
| 2022-09-29 | 7,900.00 | 8,220.00 | 7,850.00 | 7,950.00 | 7,950.00 | 9,554 |
| 2022-09-28 | 7,750.00 | 7,910.00 | 7,630.00 | 7,900.00 | 7,900.00 | 5,285 |
| 2022-09-27 | 7,880.00 | 7,920.00 | 7,480.00 | 7,910.00 | 7,910.00 | 26,246 |
| 2022-09-26 | 7,750.00 | 7,880.00 | 7,350.00 | 7,880.00 | 7,880.00 | 15,590 |
| 2022-09-23 | 7,670.00 | 7,850.00 | 7,670.00 | 7,780.00 | 7,780.00 | 5,317 |
| 2022-09-22 | 7,950.00 | 7,980.00 | 7,750.00 | 7,780.00 | 7,780.00 | 8,199 |
| 2022-09-21 | 8,030.00 | 8,060.00 | 7,890.00 | 7,990.00 | 7,990.00 | 8,649 |
| 2022-09-20 | 8,170.00 | 8,370.00 | 7,840.00 | 8,000.00 | 8,000.00 | 30,056 |
| 2022-09-19 | 7,750.00 | 8,200.00 | 7,750.00 | 8,170.00 | 8,170.00 | 69,215 |
| 2022-09-16 | 7,710.00 | 7,770.00 | 7,630.00 | 7,750.00 | 7,750.00 | 7,711 |
| 2022-09-15 | 7,730.00 | 7,750.00 | 7,660.00 | 7,710.00 | 7,710.00 | 5,545 |
| 2022-09-14 | 7,690.00 | 7,730.00 | 7,610.00 | 7,730.00 | 7,730.00 | 5,049 |
| 2022-09-13 | 7,830.00 | 7,830.00 | 7,660.00 | 7,770.00 | 7,770.00 | 11,214 |
| 2022-09-08 | 7,580.00 | 7,660.00 | 7,470.00 | 7,650.00 | 7,650.00 | 6,413 |
| 2022-09-07 | 7,480.00 | 7,600.00 | 7,480.00 | 7,580.00 | 7,580.00 | 4,974 |
| 2022-09-06 | 7,470.00 | 7,520.00 | 7,410.00 | 7,520.00 | 7,520.00 | 3,903 |
| 2022-09-05 | 7,460.00 | 7,510.00 | 7,290.00 | 7,470.00 | 7,470.00 | 3,753 |
| 2022-09-02 | 7,430.00 | 7,600.00 | 7,430.00 | 7,540.00 | 7,540.00 | 3,351 |
| 2022-09-01 | 7,490.00 | 7,640.00 | 7,250.00 | 7,610.00 | 7,610.00 | 14,708 |
| 2022-08-31 | 7,510.00 | 7,710.00 | 7,430.00 | 7,600.00 | 7,600.00 | 13,900 |
| 2022-08-30 | 7,500.00 | 7,540.00 | 7,410.00 | 7,510.00 | 7,510.00 | 7,020 |
| 2022-08-29 | 7,440.00 | 7,540.00 | 7,200.00 | 7,500.00 | 7,500.00 | 10,081 |
| 2022-08-26 | 7,510.00 | 7,610.00 | 7,440.00 | 7,600.00 | 7,600.00 | 12,713 |
| 2022-08-25 | 7,450.00 | 7,500.00 | 7,350.00 | 7,470.00 | 7,470.00 | 8,821 |
| 2022-08-24 | 7,080.00 | 7,430.00 | 7,010.00 | 7,430.00 | 7,430.00 | 9,703 |
| 2022-08-23 | 7,150.00 | 7,160.00 | 6,990.00 | 7,160.00 | 7,160.00 | 2,273 |
| 2022-08-22 | 7,260.00 | 7,280.00 | 6,970.00 | 7,240.00 | 7,240.00 | 8,735 |
| 2022-08-19 | 7,200.00 | 7,360.00 | 7,200.00 | 7,260.00 | 7,260.00 | 8,073 |
| 2022-08-18 | 7,200.00 | 7,400.00 | 7,130.00 | 7,300.00 | 7,300.00 | 9,419 |
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.