Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,310.00 | 7,420.00 | 7,150.00 | 7,420.00 | 7,420.00 | 11,201 |
| 2022-08-16 | 7,400.00 | 7,520.00 | 7,390.00 | 7,420.00 | 7,420.00 | 3,857 |
| 2022-08-12 | 7,510.00 | 7,510.00 | 7,380.00 | 7,400.00 | 7,400.00 | 4,705 |
| 2022-08-11 | 7,400.00 | 7,480.00 | 7,260.00 | 7,380.00 | 7,380.00 | 9,882 |
| 2022-08-10 | 7,310.00 | 7,440.00 | 7,310.00 | 7,400.00 | 7,400.00 | 12,289 |
| 2022-08-09 | 7,360.00 | 7,440.00 | 7,240.00 | 7,400.00 | 7,400.00 | 1,610 |
| 2022-08-08 | 7,430.00 | 7,440.00 | 7,300.00 | 7,360.00 | 7,360.00 | 4,450 |
| 2022-08-05 | 7,590.00 | 7,780.00 | 7,400.00 | 7,410.00 | 7,410.00 | 6,288 |
| 2022-08-04 | 7,580.00 | 7,790.00 | 7,510.00 | 7,590.00 | 7,590.00 | 6,010 |
| 2022-08-03 | 7,350.00 | 7,640.00 | 7,200.00 | 7,570.00 | 7,570.00 | 10,681 |
| 2022-08-02 | 7,420.00 | 7,460.00 | 7,270.00 | 7,350.00 | 7,350.00 | 4,144 |
| 2022-08-01 | 7,530.00 | 7,600.00 | 7,440.00 | 7,460.00 | 7,460.00 | 4,525 |
| 2022-07-29 | 7,430.00 | 7,750.00 | 7,420.00 | 7,600.00 | 7,600.00 | 7,788 |
| 2022-07-28 | 7,530.00 | 7,530.00 | 7,350.00 | 7,430.00 | 7,430.00 | 4,217 |
| 2022-07-27 | 7,390.00 | 7,540.00 | 7,380.00 | 7,530.00 | 7,530.00 | 6,357 |
| 2022-07-26 | 7,360.00 | 7,550.00 | 7,360.00 | 7,530.00 | 7,530.00 | 2,572 |
| 2022-07-25 | 7,650.00 | 7,660.00 | 7,240.00 | 7,570.00 | 7,570.00 | 16,581 |
| 2022-07-22 | 7,720.00 | 7,750.00 | 7,640.00 | 7,730.00 | 7,730.00 | 6,384 |
| 2022-07-21 | 7,970.00 | 7,970.00 | 7,670.00 | 7,720.00 | 7,720.00 | 9,715 |
| 2022-07-20 | 7,710.00 | 7,770.00 | 7,610.00 | 7,670.00 | 7,670.00 | 5,042 |
| 2022-07-19 | 7,440.00 | 7,990.00 | 7,440.00 | 7,690.00 | 7,690.00 | 38,411 |
| 2022-07-18 | 7,350.00 | 7,600.00 | 7,270.00 | 7,430.00 | 7,430.00 | 15,808 |
| 2022-07-15 | 7,270.00 | 7,390.00 | 7,060.00 | 7,350.00 | 7,350.00 | 8,307 |
| 2022-07-14 | 7,190.00 | 7,320.00 | 7,140.00 | 7,270.00 | 7,270.00 | 3,291 |
| 2022-07-13 | 7,050.00 | 7,310.00 | 7,050.00 | 7,240.00 | 7,240.00 | 7,745 |
| 2022-07-12 | 7,270.00 | 7,270.00 | 7,160.00 | 7,160.00 | 7,160.00 | 4,535 |
| 2022-07-11 | 7,180.00 | 7,420.00 | 7,100.00 | 7,270.00 | 7,270.00 | 5,645 |
| 2022-07-08 | 7,180.00 | 7,280.00 | 7,130.00 | 7,180.00 | 7,180.00 | 8,066 |
| 2022-07-07 | 7,070.00 | 7,180.00 | 6,940.00 | 7,170.00 | 7,170.00 | 10,197 |
| 2022-07-06 | 7,190.00 | 7,190.00 | 6,960.00 | 7,140.00 | 7,140.00 | 9,054 |
| 2022-07-05 | 6,720.00 | 7,240.00 | 6,720.00 | 7,150.00 | 7,150.00 | 13,214 |
| 2022-07-04 | 6,700.00 | 6,860.00 | 6,690.00 | 6,840.00 | 6,840.00 | 9,006 |
| 2022-07-01 | 6,920.00 | 7,080.00 | 6,800.00 | 6,880.00 | 6,880.00 | 16,634 |
| 2022-06-30 | 7,500.00 | 7,500.00 | 6,810.00 | 6,920.00 | 6,920.00 | 15,816 |
| 2022-06-29 | 7,000.00 | 7,050.00 | 6,850.00 | 6,940.00 | 6,940.00 | 6,140 |
| 2022-06-28 | 6,900.00 | 7,100.00 | 6,880.00 | 7,000.00 | 7,000.00 | 16,076 |
| 2022-06-27 | 7,000.00 | 7,160.00 | 6,900.00 | 7,020.00 | 7,020.00 | 12,458 |
| 2022-06-24 | 7,000.00 | 7,040.00 | 6,840.00 | 7,000.00 | 7,000.00 | 16,573 |
| 2022-06-23 | 6,670.00 | 7,110.00 | 6,630.00 | 7,040.00 | 7,040.00 | 35,952 |
| 2022-06-22 | 6,960.00 | 6,960.00 | 6,690.00 | 6,800.00 | 6,800.00 | 15,761 |
| 2022-06-21 | 6,710.00 | 7,000.00 | 6,710.00 | 6,960.00 | 6,960.00 | 28,347 |
| 2022-06-20 | 7,170.00 | 7,170.00 | 6,660.00 | 6,950.00 | 6,950.00 | 20,615 |
| 2022-06-17 | 7,020.00 | 7,250.00 | 6,900.00 | 7,190.00 | 7,190.00 | 14,105 |
| 2022-06-16 | 7,040.00 | 7,280.00 | 6,950.00 | 7,090.00 | 7,090.00 | 23,237 |
| 2022-06-15 | 7,300.00 | 7,300.00 | 6,850.00 | 7,030.00 | 7,030.00 | 26,662 |
| 2022-06-14 | 6,810.00 | 7,370.00 | 6,620.00 | 7,350.00 | 7,350.00 | 39,348 |
| 2022-06-13 | 6,810.00 | 7,030.00 | 6,770.00 | 7,000.00 | 7,000.00 | 35,398 |
| 2022-06-10 | 7,090.00 | 7,130.00 | 6,950.00 | 7,060.00 | 7,060.00 | 25,014 |
| 2022-06-09 | 7,100.00 | 7,130.00 | 6,980.00 | 7,060.00 | 7,060.00 | 19,987 |
| 2022-06-08 | 7,000.00 | 7,140.00 | 6,940.00 | 7,100.00 | 7,100.00 | 42,505 |
| 2022-06-07 | 7,130.00 | 7,130.00 | 6,900.00 | 7,010.00 | 7,010.00 | 47,618 |
| 2022-06-03 | 7,320.00 | 7,370.00 | 7,120.00 | 7,130.00 | 7,130.00 | 32,105 |
| 2022-06-02 | 7,110.00 | 8,060.00 | 7,110.00 | 7,370.00 | 7,370.00 | 66,264 |
| 2022-05-31 | 7,170.00 | 7,170.00 | 6,980.00 | 7,110.00 | 7,110.00 | 38,309 |
| 2022-05-30 | 7,180.00 | 7,190.00 | 7,000.00 | 7,170.00 | 7,170.00 | 18,580 |
| 2022-05-27 | 7,090.00 | 7,230.00 | 6,900.00 | 7,180.00 | 7,180.00 | 21,181 |
| 2022-05-26 | 7,050.00 | 7,180.00 | 7,050.00 | 7,090.00 | 7,090.00 | 18,637 |
| 2022-05-25 | 6,810.00 | 7,090.00 | 6,750.00 | 7,050.00 | 7,050.00 | 36,463 |
| 2022-05-24 | 6,980.00 | 7,090.00 | 6,810.00 | 6,810.00 | 6,810.00 | 20,598 |
| 2022-05-23 | 7,120.00 | 7,180.00 | 6,980.00 | 6,980.00 | 6,980.00 | 26,492 |
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.