Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 8,190.00 | 8,250.00 | 7,910.00 | 7,930.00 | 7,930.00 | 86,348 |
| 2022-02-21 | 8,330.00 | 8,370.00 | 8,170.00 | 8,310.00 | 8,310.00 | 74,731 |
| 2022-02-18 | 8,700.00 | 8,780.00 | 8,460.00 | 8,460.00 | 8,460.00 | 83,105 |
| 2022-02-17 | 8,270.00 | 8,940.00 | 8,180.00 | 8,830.00 | 8,830.00 | 208,915 |
| 2022-02-16 | 8,410.00 | 8,650.00 | 8,210.00 | 8,260.00 | 8,260.00 | 78,800 |
| 2022-02-15 | 8,150.00 | 8,350.00 | 8,030.00 | 8,320.00 | 8,320.00 | 65,532 |
| 2022-02-14 | 8,590.00 | 8,610.00 | 8,140.00 | 8,140.00 | 8,140.00 | 80,144 |
| 2022-02-11 | 8,650.00 | 8,960.00 | 8,540.00 | 8,650.00 | 8,650.00 | 91,290 |
| 2022-02-10 | 9,030.00 | 9,180.00 | 8,640.00 | 8,750.00 | 8,750.00 | 150,133 |
| 2022-02-09 | 9,160.00 | 9,300.00 | 8,850.00 | 8,990.00 | 8,990.00 | 187,510 |
| 2022-02-08 | 8,550.00 | 9,700.00 | 8,540.00 | 9,240.00 | 9,240.00 | 464,479 |
| 2022-02-07 | 8,700.00 | 9,090.00 | 8,400.00 | 8,530.00 | 8,530.00 | 107,284 |
| 2022-02-04 | 8,490.00 | 8,750.00 | 8,420.00 | 8,700.00 | 8,700.00 | 60,853 |
| 2022-02-03 | 8,030.00 | 8,650.00 | 7,920.00 | 8,490.00 | 8,490.00 | 94,355 |
| 2022-01-28 | 8,400.00 | 8,540.00 | 7,740.00 | 8,080.00 | 8,080.00 | 94,385 |
| 2022-01-27 | 8,150.00 | 8,440.00 | 8,050.00 | 8,400.00 | 8,400.00 | 55,923 |
| 2022-01-26 | 8,430.00 | 8,520.00 | 8,080.00 | 8,150.00 | 8,150.00 | 67,953 |
| 2022-01-25 | 8,340.00 | 8,650.00 | 8,260.00 | 8,430.00 | 8,430.00 | 105,890 |
| 2022-01-24 | 9,170.00 | 9,410.00 | 8,260.00 | 8,340.00 | 8,340.00 | 332,655 |
| 2022-01-21 | 8,510.00 | 9,600.00 | 8,510.00 | 9,310.00 | 9,310.00 | 1,264,725 |
| 2022-01-20 | 8,490.00 | 8,800.00 | 8,140.00 | 8,350.00 | 8,350.00 | 58,535 |
| 2022-01-19 | 7,840.00 | 8,970.00 | 7,750.00 | 8,490.00 | 8,490.00 | 249,043 |
| 2022-01-18 | 7,810.00 | 8,220.00 | 7,740.00 | 7,920.00 | 7,920.00 | 33,650 |
| 2022-01-17 | 7,860.00 | 7,930.00 | 7,710.00 | 7,890.00 | 7,890.00 | 15,891 |
| 2022-01-14 | 8,230.00 | 8,230.00 | 7,810.00 | 7,970.00 | 7,970.00 | 23,639 |
| 2022-01-13 | 8,300.00 | 8,480.00 | 8,050.00 | 8,240.00 | 8,240.00 | 48,173 |
| 2022-01-12 | 7,710.00 | 8,220.00 | 7,560.00 | 8,170.00 | 8,170.00 | 43,807 |
| 2022-01-11 | 7,950.00 | 8,030.00 | 7,640.00 | 7,710.00 | 7,710.00 | 20,871 |
| 2022-01-10 | 7,900.00 | 8,970.00 | 7,870.00 | 8,030.00 | 8,030.00 | 125,151 |
| 2022-01-07 | 7,880.00 | 7,900.00 | 7,740.00 | 7,900.00 | 7,900.00 | 17,489 |
| 2022-01-06 | 8,000.00 | 8,100.00 | 7,750.00 | 7,900.00 | 7,900.00 | 26,015 |
| 2022-01-05 | 8,220.00 | 8,220.00 | 7,990.00 | 8,110.00 | 8,110.00 | 26,257 |
| 2022-01-04 | 8,500.00 | 8,640.00 | 8,160.00 | 8,220.00 | 8,220.00 | 65,283 |
| 2022-01-03 | 7,640.00 | 9,250.00 | 7,640.00 | 8,500.00 | 8,500.00 | 312,388 |
| 2021-12-30 | 7,430.00 | 7,720.00 | 7,430.00 | 7,640.00 | 7,640.00 | 10,025 |
| 2021-12-29 | 7,370.00 | 7,570.00 | 7,300.00 | 7,500.00 | 7,500.00 | 16,315 |
| 2021-12-28 | 7,500.00 | 7,540.00 | 7,310.00 | 7,370.00 | 7,370.00 | 18,217 |
| 2021-12-27 | 7,980.00 | 7,980.00 | 7,500.00 | 7,500.00 | 7,500.00 | 12,126 |
| 2021-12-24 | 7,800.00 | 8,000.00 | 7,700.00 | 7,740.00 | 7,740.00 | 18,080 |
| 2021-12-23 | 7,390.00 | 7,960.00 | 7,380.00 | 7,780.00 | 7,780.00 | 27,240 |
| 2021-12-22 | 7,280.00 | 7,410.00 | 7,200.00 | 7,320.00 | 7,320.00 | 21,161 |
| 2021-12-21 | 7,360.00 | 7,360.00 | 7,210.00 | 7,280.00 | 7,280.00 | 14,568 |
| 2021-12-20 | 7,610.00 | 7,620.00 | 7,410.00 | 7,430.00 | 7,430.00 | 18,374 |
| 2021-12-17 | 7,780.00 | 7,780.00 | 7,610.00 | 7,670.00 | 7,670.00 | 9,866 |
| 2021-12-16 | 7,970.00 | 7,970.00 | 7,690.00 | 7,780.00 | 7,780.00 | 10,714 |
| 2021-12-15 | 8,120.00 | 8,200.00 | 7,800.00 | 7,980.00 | 7,980.00 | 19,969 |
| 2021-12-14 | 8,140.00 | 8,210.00 | 8,060.00 | 8,200.00 | 8,200.00 | 12,528 |
| 2021-12-13 | 8,090.00 | 8,360.00 | 8,060.00 | 8,140.00 | 8,140.00 | 22,853 |
| 2021-12-10 | 7,860.00 | 8,130.00 | 7,860.00 | 8,090.00 | 8,090.00 | 16,215 |
| 2021-12-09 | 7,900.00 | 8,040.00 | 7,760.00 | 7,860.00 | 7,860.00 | 12,613 |
| 2021-12-08 | 7,900.00 | 8,160.00 | 7,780.00 | 7,900.00 | 7,900.00 | 17,446 |
| 2021-12-07 | 8,160.00 | 8,430.00 | 7,850.00 | 7,900.00 | 7,900.00 | 23,903 |
| 2021-12-06 | 7,790.00 | 8,200.00 | 7,790.00 | 8,160.00 | 8,160.00 | 29,940 |
| 2021-12-03 | 7,900.00 | 8,100.00 | 7,690.00 | 7,790.00 | 7,790.00 | 18,709 |
| 2021-12-02 | 7,580.00 | 8,010.00 | 7,490.00 | 7,900.00 | 7,900.00 | 24,878 |
| 2021-12-01 | 7,200.00 | 7,830.00 | 7,010.00 | 7,580.00 | 7,580.00 | 31,354 |
| 2021-11-30 | 7,730.00 | 7,730.00 | 7,200.00 | 7,200.00 | 7,200.00 | 33,487 |
| 2021-11-29 | 7,890.00 | 7,890.00 | 7,500.00 | 7,790.00 | 7,790.00 | 15,383 |
| 2021-11-26 | 8,110.00 | 8,110.00 | 7,720.00 | 7,900.00 | 7,900.00 | 24,030 |
| 2021-11-25 | 8,280.00 | 8,280.00 | 8,030.00 | 8,110.00 | 8,110.00 | 7,922 |
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.