Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 8,570.00 | 8,570.00 | 7,920.00 | 8,340.00 | 8,340.00 | 23,310 |
| 2021-11-23 | 8,580.00 | 8,780.00 | 8,500.00 | 8,570.00 | 8,570.00 | 26,530 |
| 2021-11-22 | 8,350.00 | 8,760.00 | 8,350.00 | 8,580.00 | 8,580.00 | 31,664 |
| 2021-11-19 | 8,320.00 | 8,540.00 | 8,320.00 | 8,350.00 | 8,350.00 | 38,470 |
| 2021-11-18 | 8,320.00 | 8,430.00 | 8,000.00 | 8,320.00 | 8,320.00 | 34,180 |
| 2021-11-17 | 8,390.00 | 8,390.00 | 8,000.00 | 8,340.00 | 8,340.00 | 70,462 |
| 2021-11-16 | 7,530.00 | 8,000.00 | 7,530.00 | 7,920.00 | 7,920.00 | 65,195 |
| 2021-11-15 | 7,060.00 | 7,500.00 | 7,060.00 | 7,500.00 | 7,500.00 | 21,266 |
| 2021-11-12 | 7,030.00 | 7,040.00 | 6,890.00 | 7,020.00 | 7,020.00 | 22,441 |
| 2021-11-11 | 7,000.00 | 7,150.00 | 6,960.00 | 7,030.00 | 7,030.00 | 22,793 |
| 2021-11-10 | 7,470.00 | 7,470.00 | 7,080.00 | 7,180.00 | 7,180.00 | 18,910 |
| 2021-11-09 | 7,420.00 | 7,490.00 | 7,410.00 | 7,450.00 | 7,450.00 | 8,076 |
| 2021-11-08 | 7,350.00 | 7,510.00 | 7,220.00 | 7,420.00 | 7,420.00 | 22,532 |
| 2021-11-05 | 7,820.00 | 7,820.00 | 7,600.00 | 7,620.00 | 7,620.00 | 9,544 |
| 2021-11-04 | 8,020.00 | 8,200.00 | 7,890.00 | 7,890.00 | 7,890.00 | 23,384 |
| 2021-11-03 | 7,940.00 | 8,150.00 | 7,930.00 | 8,010.00 | 8,010.00 | 24,452 |
| 2021-11-02 | 7,620.00 | 8,000.00 | 7,560.00 | 7,900.00 | 7,900.00 | 21,765 |
| 2021-11-01 | 7,590.00 | 7,630.00 | 7,510.00 | 7,620.00 | 7,620.00 | 18,494 |
| 2021-10-29 | 7,850.00 | 7,880.00 | 7,550.00 | 7,660.00 | 7,660.00 | 25,734 |
| 2021-10-28 | 8,030.00 | 8,030.00 | 7,950.00 | 7,950.00 | 7,950.00 | 4,558 |
| 2021-10-27 | 8,020.00 | 8,160.00 | 7,980.00 | 8,030.00 | 8,030.00 | 10,940 |
| 2021-10-26 | 7,990.00 | 8,200.00 | 7,900.00 | 8,020.00 | 8,020.00 | 20,357 |
| 2021-10-25 | 8,070.00 | 8,150.00 | 8,000.00 | 8,070.00 | 8,070.00 | 7,433 |
| 2021-10-22 | 8,170.00 | 8,340.00 | 8,010.00 | 8,070.00 | 8,070.00 | 15,346 |
| 2021-10-21 | 8,330.00 | 8,380.00 | 8,110.00 | 8,180.00 | 8,180.00 | 22,626 |
| 2021-10-20 | 8,000.00 | 8,400.00 | 7,910.00 | 8,290.00 | 8,290.00 | 50,108 |
| 2021-10-19 | 8,010.00 | 8,050.00 | 7,910.00 | 8,000.00 | 8,000.00 | 33,339 |
| 2021-10-18 | 7,860.00 | 7,980.00 | 7,800.00 | 7,950.00 | 7,950.00 | 16,157 |
| 2021-10-15 | 7,580.00 | 8,010.00 | 7,490.00 | 7,790.00 | 7,790.00 | 43,086 |
| 2021-10-14 | 7,420.00 | 7,610.00 | 7,360.00 | 7,490.00 | 7,490.00 | 41,224 |
← NewerPage 21 of 21 · 1,230 trading days
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.