Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,100.00 | 7,180.00 | 6,810.00 | 7,120.00 | 7,120.00 | 37,684 |
| 2022-05-19 | 7,110.00 | 7,110.00 | 6,790.00 | 7,100.00 | 7,100.00 | 35,974 |
| 2022-05-18 | 7,410.00 | 7,460.00 | 7,060.00 | 7,150.00 | 7,150.00 | 79,649 |
| 2022-05-17 | 7,850.00 | 7,870.00 | 7,480.00 | 7,480.00 | 7,480.00 | 57,118 |
| 2022-05-16 | 8,100.00 | 8,280.00 | 7,850.00 | 7,850.00 | 7,850.00 | 33,518 |
| 2022-05-13 | 7,960.00 | 8,100.00 | 7,910.00 | 8,100.00 | 8,100.00 | 22,726 |
| 2022-05-12 | 8,090.00 | 8,390.00 | 7,940.00 | 7,960.00 | 7,960.00 | 29,891 |
| 2022-05-11 | 8,110.00 | 8,280.00 | 7,940.00 | 8,010.00 | 8,010.00 | 27,719 |
| 2022-05-10 | 8,200.00 | 8,320.00 | 7,920.00 | 8,190.00 | 8,190.00 | 33,803 |
| 2022-05-09 | 8,360.00 | 8,650.00 | 8,230.00 | 8,520.00 | 8,520.00 | 27,081 |
| 2022-05-06 | 8,540.00 | 8,630.00 | 8,310.00 | 8,360.00 | 8,360.00 | 23,298 |
| 2022-05-04 | 8,630.00 | 8,820.00 | 8,510.00 | 8,540.00 | 8,540.00 | 23,324 |
| 2022-05-03 | 8,490.00 | 8,840.00 | 8,490.00 | 8,630.00 | 8,630.00 | 21,711 |
| 2022-05-02 | 8,410.00 | 8,560.00 | 8,360.00 | 8,490.00 | 8,490.00 | 24,020 |
| 2022-04-29 | 8,280.00 | 8,450.00 | 8,260.00 | 8,410.00 | 8,410.00 | 29,217 |
| 2022-04-28 | 8,340.00 | 8,380.00 | 8,200.00 | 8,280.00 | 8,280.00 | 20,036 |
| 2022-04-27 | 8,500.00 | 8,500.00 | 8,250.00 | 8,340.00 | 8,340.00 | 32,433 |
| 2022-04-26 | 8,600.00 | 8,760.00 | 8,480.00 | 8,510.00 | 8,510.00 | 37,841 |
| 2022-04-25 | 8,770.00 | 8,890.00 | 8,600.00 | 8,600.00 | 8,600.00 | 49,165 |
| 2022-04-22 | 8,900.00 | 8,950.00 | 8,710.00 | 8,820.00 | 8,820.00 | 45,413 |
| 2022-04-21 | 9,160.00 | 9,160.00 | 8,910.00 | 8,950.00 | 8,950.00 | 27,920 |
| 2022-04-20 | 9,300.00 | 9,700.00 | 9,160.00 | 9,160.00 | 9,160.00 | 32,485 |
| 2022-04-19 | 8,680.00 | 9,340.00 | 8,680.00 | 9,250.00 | 9,250.00 | 46,468 |
| 2022-04-18 | 8,970.00 | 8,970.00 | 8,670.00 | 8,730.00 | 8,730.00 | 37,733 |
| 2022-04-15 | 9,010.00 | 9,080.00 | 8,910.00 | 8,990.00 | 8,990.00 | 14,737 |
| 2022-04-14 | 9,160.00 | 9,230.00 | 9,030.00 | 9,120.00 | 9,120.00 | 20,368 |
| 2022-04-13 | 8,770.00 | 9,180.00 | 8,770.00 | 9,160.00 | 9,160.00 | 20,225 |
| 2022-04-12 | 9,120.00 | 9,170.00 | 8,760.00 | 8,820.00 | 8,820.00 | 34,851 |
| 2022-04-11 | 9,550.00 | 9,580.00 | 8,910.00 | 9,170.00 | 9,170.00 | 46,375 |
| 2022-04-08 | 8,930.00 | 9,920.00 | 8,910.00 | 9,580.00 | 9,580.00 | 163,300 |
| 2022-04-07 | 9,290.00 | 9,300.00 | 8,950.00 | 8,980.00 | 8,980.00 | 46,587 |
| 2022-04-06 | 9,600.00 | 9,690.00 | 9,290.00 | 9,300.00 | 9,300.00 | 55,170 |
| 2022-04-05 | 9,670.00 | 10,050.00 | 9,490.00 | 9,600.00 | 9,600.00 | 113,514 |
| 2022-04-04 | 9,290.00 | 9,690.00 | 9,100.00 | 9,670.00 | 9,670.00 | 213,757 |
| 2022-04-01 | 8,740.00 | 9,300.00 | 8,660.00 | 9,290.00 | 9,290.00 | 221,592 |
| 2022-03-31 | 8,510.00 | 8,690.00 | 8,450.00 | 8,630.00 | 8,630.00 | 20,273 |
| 2022-03-30 | 8,950.00 | 9,040.00 | 8,430.00 | 8,510.00 | 8,510.00 | 66,676 |
| 2022-03-29 | 8,820.00 | 9,000.00 | 8,680.00 | 8,950.00 | 8,950.00 | 57,876 |
| 2022-03-28 | 8,780.00 | 8,840.00 | 8,550.00 | 8,770.00 | 8,770.00 | 19,621 |
| 2022-03-25 | 8,840.00 | 8,940.00 | 8,630.00 | 8,750.00 | 8,750.00 | 76,592 |
| 2022-03-24 | 8,630.00 | 8,780.00 | 8,540.00 | 8,720.00 | 8,720.00 | 27,639 |
| 2022-03-23 | 8,800.00 | 8,800.00 | 8,600.00 | 8,610.00 | 8,610.00 | 50,519 |
| 2022-03-22 | 8,720.00 | 8,900.00 | 8,630.00 | 8,800.00 | 8,800.00 | 33,526 |
| 2022-03-21 | 8,430.00 | 8,830.00 | 8,430.00 | 8,720.00 | 8,720.00 | 88,080 |
| 2022-03-18 | 8,240.00 | 8,430.00 | 8,140.00 | 8,420.00 | 8,420.00 | 26,407 |
| 2022-03-17 | 8,420.00 | 8,420.00 | 8,110.00 | 8,200.00 | 8,200.00 | 31,026 |
| 2022-03-16 | 8,140.00 | 8,340.00 | 8,020.00 | 8,300.00 | 8,300.00 | 50,002 |
| 2022-03-15 | 7,810.00 | 8,170.00 | 7,810.00 | 8,140.00 | 8,140.00 | 55,219 |
| 2022-03-14 | 7,960.00 | 8,090.00 | 7,850.00 | 7,920.00 | 7,920.00 | 19,399 |
| 2022-03-11 | 8,060.00 | 8,060.00 | 7,690.00 | 7,890.00 | 7,890.00 | 30,103 |
| 2022-03-10 | 7,830.00 | 8,070.00 | 7,810.00 | 7,900.00 | 7,900.00 | 11,995 |
| 2022-03-08 | 7,710.00 | 7,950.00 | 7,510.00 | 7,830.00 | 7,830.00 | 35,112 |
| 2022-03-07 | 8,050.00 | 8,050.00 | 7,770.00 | 7,770.00 | 7,770.00 | 25,412 |
| 2022-03-04 | 8,240.00 | 8,330.00 | 8,000.00 | 8,050.00 | 8,050.00 | 27,537 |
| 2022-03-03 | 8,260.00 | 8,350.00 | 8,160.00 | 8,290.00 | 8,290.00 | 19,052 |
| 2022-03-02 | 8,200.00 | 8,200.00 | 7,980.00 | 8,140.00 | 8,140.00 | 27,647 |
| 2022-02-28 | 8,000.00 | 8,150.00 | 7,880.00 | 7,990.00 | 7,990.00 | 42,144 |
| 2022-02-25 | 7,800.00 | 8,250.00 | 7,720.00 | 7,990.00 | 7,990.00 | 32,933 |
| 2022-02-24 | 8,110.00 | 8,200.00 | 7,600.00 | 7,750.00 | 7,750.00 | 60,750 |
| 2022-02-23 | 7,930.00 | 8,170.00 | 7,880.00 | 8,150.00 | 8,150.00 | 46,316 |
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.