Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 11,000.00 | 11,160.00 | 10,200.00 | 10,320.00 | 10,320.00 | 43,030 |
| 2026-04-22 | 11,000.00 | 11,200.00 | 10,760.00 | 11,000.00 | 11,000.00 | 46,507 |
| 2026-04-21 | 10,910.00 | 11,260.00 | 10,710.00 | 11,230.00 | 11,230.00 | 47,994 |
| 2026-04-20 | 10,760.00 | 11,150.00 | 10,500.00 | 10,910.00 | 10,910.00 | 71,952 |
| 2026-04-17 | 10,720.00 | 11,250.00 | 10,050.00 | 11,210.00 | 11,210.00 | 293,915 |
| 2026-04-16 | 13,010.00 | 13,010.00 | 10,750.00 | 10,750.00 | 10,750.00 | 383,147 |
| 2026-04-15 | 14,440.00 | 14,440.00 | 13,090.00 | 13,510.00 | 13,510.00 | 313,976 |
| 2026-04-14 | 15,580.00 | 16,820.00 | 13,850.00 | 14,440.00 | 14,440.00 | 1,655,071 |
| 2026-04-13 | 15,370.00 | 15,370.00 | 13,860.00 | 15,370.00 | 15,370.00 | 1,307,888 |
| 2026-04-10 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 71,531 |
| 2026-04-09 | 7,000.00 | 9,100.00 | 7,000.00 | 9,100.00 | 9,100.00 | 138,857 |
| 2026-04-08 | 6,520.00 | 7,300.00 | 6,520.00 | 7,000.00 | 7,000.00 | 30,448 |
| 2026-04-07 | 6,580.00 | 6,700.00 | 6,350.00 | 6,500.00 | 6,500.00 | 3,394 |
| 2026-04-06 | 6,540.00 | 6,750.00 | 6,150.00 | 6,580.00 | 6,580.00 | 28,081 |
| 2026-04-03 | 6,520.00 | 6,680.00 | 6,450.00 | 6,550.00 | 6,550.00 | 1,919 |
| 2026-04-02 | 6,500.00 | 6,600.00 | 6,110.00 | 6,550.00 | 6,550.00 | 5,881 |
| 2026-04-01 | 6,320.00 | 6,660.00 | 6,290.00 | 6,500.00 | 6,500.00 | 4,230 |
| 2026-03-31 | 6,270.00 | 6,495.00 | 6,200.00 | 6,250.00 | 6,250.00 | 2,734 |
| 2026-03-30 | 6,220.00 | 6,770.00 | 6,170.00 | 6,270.00 | 6,270.00 | 10,701 |
| 2026-03-27 | 6,440.00 | 6,440.00 | 6,150.00 | 6,300.00 | 6,300.00 | 7,334 |
| 2026-03-26 | 6,620.00 | 6,680.00 | 6,400.00 | 6,440.00 | 6,440.00 | 5,251 |
| 2026-03-25 | 6,590.00 | 6,890.00 | 6,540.00 | 6,620.00 | 6,620.00 | 7,543 |
| 2026-03-24 | 6,620.00 | 6,670.00 | 6,460.00 | 6,570.00 | 6,570.00 | 3,256 |
| 2026-03-23 | 6,430.00 | 6,640.00 | 6,360.00 | 6,590.00 | 6,590.00 | 3,900 |
| 2026-03-20 | 6,400.00 | 6,635.00 | 6,350.00 | 6,620.00 | 6,620.00 | 4,907 |
| 2026-03-19 | 6,560.00 | 6,560.00 | 6,430.00 | 6,450.00 | 6,450.00 | 1,272 |
| 2026-03-18 | 6,630.00 | 6,630.00 | 6,350.00 | 6,620.00 | 6,620.00 | 5,646 |
| 2026-03-17 | 6,370.00 | 6,580.00 | 6,350.00 | 6,450.00 | 6,450.00 | 10,522 |
| 2026-03-16 | 6,490.00 | 6,630.00 | 6,300.00 | 6,340.00 | 6,340.00 | 17,829 |
| 2026-03-13 | 6,980.00 | 7,010.00 | 6,290.00 | 6,310.00 | 6,310.00 | 88,427 |
| 2026-03-12 | 6,880.00 | 7,050.00 | 6,730.00 | 7,050.00 | 7,050.00 | 3,711 |
| 2026-03-11 | 6,650.00 | 6,790.00 | 6,640.00 | 6,790.00 | 6,790.00 | 3,400 |
| 2026-03-10 | 6,650.00 | 6,800.00 | 6,550.00 | 6,600.00 | 6,600.00 | 7,257 |
| 2026-03-09 | 6,940.00 | 6,940.00 | 6,440.00 | 6,690.00 | 6,690.00 | 2,003 |
| 2026-03-06 | 6,750.00 | 6,810.00 | 6,690.00 | 6,750.00 | 6,750.00 | 4,225 |
| 2026-03-05 | 6,900.00 | 7,090.00 | 6,750.00 | 6,760.00 | 6,760.00 | 21,386 |
| 2026-03-04 | 7,100.00 | 7,170.00 | 6,700.00 | 6,810.00 | 6,810.00 | 25,736 |
| 2026-03-03 | 7,590.00 | 7,590.00 | 7,060.00 | 7,170.00 | 7,170.00 | 5,611 |
| 2026-02-27 | 7,600.00 | 7,650.00 | 7,500.00 | 7,590.00 | 7,590.00 | 1,206 |
| 2026-02-26 | 7,590.00 | 7,700.00 | 7,480.00 | 7,600.00 | 7,600.00 | 3,920 |
| 2026-02-25 | 7,900.00 | 7,900.00 | 7,590.00 | 7,590.00 | 7,590.00 | 5,047 |
| 2026-02-24 | 7,770.00 | 7,810.00 | 7,550.00 | 7,800.00 | 7,800.00 | 6,011 |
| 2026-02-23 | 7,490.00 | 7,850.00 | 7,430.00 | 7,770.00 | 7,770.00 | 4,733 |
| 2026-02-20 | 7,410.00 | 7,600.00 | 7,410.00 | 7,490.00 | 7,490.00 | 6,385 |
| 2026-02-19 | 7,730.00 | 7,770.00 | 7,440.00 | 7,470.00 | 7,470.00 | 10,256 |
| 2026-02-13 | 7,900.00 | 7,900.00 | 7,690.00 | 7,730.00 | 7,730.00 | 4,853 |
| 2026-02-12 | 7,840.00 | 8,000.00 | 7,670.00 | 7,870.00 | 7,870.00 | 4,777 |
| 2026-02-11 | 7,900.00 | 7,980.00 | 7,700.00 | 7,900.00 | 7,900.00 | 3,118 |
| 2026-02-10 | 8,000.00 | 8,310.00 | 7,820.00 | 7,900.00 | 7,900.00 | 3,230 |
| 2026-02-09 | 8,400.00 | 8,400.00 | 7,920.00 | 8,060.00 | 8,060.00 | 14,989 |
| 2026-02-06 | 7,590.00 | 8,130.00 | 7,500.00 | 8,000.00 | 8,000.00 | 19,354 |
| 2026-02-05 | 7,730.00 | 7,990.00 | 7,500.00 | 7,600.00 | 7,600.00 | 13,575 |
| 2026-02-04 | 7,380.00 | 8,890.00 | 7,290.00 | 7,570.00 | 7,570.00 | 131,062 |
| 2026-02-03 | 7,110.00 | 8,900.00 | 7,100.00 | 7,340.00 | 7,340.00 | 174,687 |
| 2026-02-02 | 7,390.00 | 7,400.00 | 7,050.00 | 7,100.00 | 7,100.00 | 4,327 |
| 2026-01-30 | 7,200.00 | 7,350.00 | 7,010.00 | 7,340.00 | 7,340.00 | 5,345 |
| 2026-01-29 | 7,370.00 | 7,370.00 | 7,080.00 | 7,080.00 | 7,080.00 | 8,956 |
| 2026-01-28 | 7,270.00 | 7,360.00 | 7,140.00 | 7,350.00 | 7,350.00 | 7,491 |
| 2026-01-27 | 7,200.00 | 7,370.00 | 7,070.00 | 7,280.00 | 7,280.00 | 4,284 |
| 2026-01-26 | 7,300.00 | 7,300.00 | 7,170.00 | 7,280.00 | 7,280.00 | 2,265 |
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.