Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7,180.00 | 7,390.00 | 7,040.00 | 7,300.00 | 7,300.00 | 7,185 |
| 2026-01-22 | 7,070.00 | 7,320.00 | 7,000.00 | 7,120.00 | 7,120.00 | 4,501 |
| 2026-01-21 | 7,210.00 | 7,260.00 | 7,050.00 | 7,080.00 | 7,080.00 | 4,565 |
| 2026-01-20 | 7,290.00 | 7,290.00 | 7,210.00 | 7,270.00 | 7,270.00 | 2,495 |
| 2026-01-19 | 7,190.00 | 7,330.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1,261 |
| 2026-01-16 | 7,210.00 | 7,250.00 | 7,080.00 | 7,200.00 | 7,200.00 | 6,198 |
| 2026-01-15 | 6,970.00 | 7,300.00 | 6,890.00 | 7,200.00 | 7,200.00 | 1,760 |
| 2026-01-14 | 7,090.00 | 7,170.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,449 |
| 2026-01-13 | 7,200.00 | 7,330.00 | 7,080.00 | 7,080.00 | 7,080.00 | 2,260 |
| 2026-01-12 | 7,220.00 | 7,430.00 | 7,090.00 | 7,200.00 | 7,200.00 | 2,168 |
| 2026-01-09 | 7,270.00 | 7,270.00 | 7,180.00 | 7,220.00 | 7,220.00 | 5,386 |
| 2026-01-08 | 7,240.00 | 7,320.00 | 7,240.00 | 7,300.00 | 7,300.00 | 3,316 |
| 2026-01-07 | 7,280.00 | 7,490.00 | 7,230.00 | 7,430.00 | 7,430.00 | 3,276 |
| 2026-01-06 | 7,340.00 | 7,460.00 | 7,210.00 | 7,280.00 | 7,280.00 | 2,780 |
| 2026-01-05 | 7,310.00 | 7,390.00 | 7,210.00 | 7,340.00 | 7,340.00 | 2,199 |
| 2026-01-02 | 7,100.00 | 7,300.00 | 7,030.00 | 7,240.00 | 7,240.00 | 1,510 |
| 2025-12-30 | 7,040.00 | 7,190.00 | 7,000.00 | 7,140.00 | 7,140.00 | 2,134 |
| 2025-12-29 | 7,280.00 | 7,290.00 | 7,030.00 | 7,040.00 | 7,040.00 | 8,727 |
| 2025-12-26 | 7,040.00 | 7,680.00 | 6,980.00 | 7,180.00 | 7,180.00 | 8,934 |
| 2025-12-24 | 6,900.00 | 7,340.00 | 6,830.00 | 7,040.00 | 7,040.00 | 2,781 |
| 2025-12-23 | 7,030.00 | 7,110.00 | 6,870.00 | 6,910.00 | 6,910.00 | 2,482 |
| 2025-12-22 | 6,980.00 | 7,190.00 | 6,920.00 | 7,040.00 | 7,040.00 | 2,355 |
| 2025-12-19 | 6,930.00 | 7,010.00 | 6,880.00 | 6,980.00 | 6,980.00 | 5,971 |
| 2025-12-18 | 6,890.00 | 7,040.00 | 6,820.00 | 7,000.00 | 7,000.00 | 6,410 |
| 2025-12-17 | 6,850.00 | 7,000.00 | 6,850.00 | 6,890.00 | 6,890.00 | 2,606 |
| 2025-12-16 | 6,850.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,860.00 | 777 |
| 2025-12-15 | 6,650.00 | 7,250.00 | 6,630.00 | 6,850.00 | 6,850.00 | 6,505 |
| 2025-12-12 | 6,690.00 | 6,800.00 | 6,420.00 | 6,540.00 | 6,540.00 | 5,915 |
| 2025-12-11 | 6,780.00 | 6,950.00 | 6,690.00 | 6,690.00 | 6,690.00 | 4,964 |
| 2025-12-10 | 6,880.00 | 6,910.00 | 6,825.00 | 6,830.00 | 6,830.00 | 394 |
| 2025-12-09 | 6,820.00 | 7,000.00 | 6,550.00 | 6,950.00 | 6,950.00 | 2,453 |
| 2025-12-08 | 7,040.00 | 7,050.00 | 6,750.00 | 6,860.00 | 6,860.00 | 1,626 |
| 2025-12-05 | 6,950.00 | 7,300.00 | 6,880.00 | 6,970.00 | 6,970.00 | 2,537 |
| 2025-12-04 | 7,000.00 | 7,110.00 | 6,930.00 | 6,950.00 | 6,950.00 | 2,047 |
| 2025-12-03 | 7,010.00 | 7,030.00 | 6,920.00 | 7,030.00 | 7,030.00 | 1,044 |
| 2025-12-02 | 6,900.00 | 7,020.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1,974 |
| 2025-12-01 | 7,780.00 | 7,780.00 | 6,850.00 | 6,850.00 | 6,850.00 | 16,883 |
| 2025-11-28 | 6,990.00 | 7,340.00 | 6,990.00 | 7,280.00 | 7,280.00 | 757 |
| 2025-11-27 | 7,050.00 | 7,220.00 | 6,980.00 | 7,000.00 | 7,000.00 | 2,646 |
| 2025-11-26 | 7,280.00 | 7,280.00 | 6,900.00 | 6,990.00 | 6,990.00 | 10,930 |
| 2025-11-25 | 7,100.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 1,097 |
| 2025-11-24 | 7,020.00 | 7,220.00 | 6,910.00 | 7,090.00 | 7,090.00 | 3,269 |
| 2025-11-21 | 7,160.00 | 7,330.00 | 6,500.00 | 7,090.00 | 7,090.00 | 26,310 |
| 2025-11-20 | 7,520.00 | 7,640.00 | 7,060.00 | 7,160.00 | 7,160.00 | 26,467 |
| 2025-11-19 | 7,350.00 | 7,850.00 | 7,280.00 | 7,500.00 | 7,500.00 | 4,522 |
| 2025-11-18 | 7,410.00 | 7,500.00 | 7,200.00 | 7,350.00 | 7,350.00 | 3,102 |
| 2025-11-17 | 7,400.00 | 7,670.00 | 7,300.00 | 7,510.00 | 7,510.00 | 4,448 |
| 2025-11-14 | 7,330.00 | 7,600.00 | 7,250.00 | 7,470.00 | 7,470.00 | 715 |
| 2025-11-13 | 7,500.00 | 7,620.00 | 7,300.00 | 7,300.00 | 7,300.00 | 3,390 |
| 2025-11-12 | 7,050.00 | 7,340.00 | 7,000.00 | 7,340.00 | 7,340.00 | 3,086 |
| 2025-11-11 | 7,250.00 | 7,560.00 | 7,010.00 | 7,100.00 | 7,100.00 | 20,345 |
| 2025-11-10 | 7,410.00 | 7,490.00 | 7,120.00 | 7,250.00 | 7,250.00 | 12,128 |
| 2025-11-07 | 7,340.00 | 7,400.00 | 7,150.00 | 7,400.00 | 7,400.00 | 2,178 |
| 2025-11-06 | 7,600.00 | 7,740.00 | 7,000.00 | 7,340.00 | 7,340.00 | 33,127 |
| 2025-11-05 | 7,590.00 | 7,680.00 | 7,500.00 | 7,600.00 | 7,600.00 | 2,068 |
| 2025-11-04 | 7,860.00 | 7,860.00 | 7,590.00 | 7,600.00 | 7,600.00 | 4,886 |
| 2025-11-03 | 7,580.00 | 7,900.00 | 7,500.00 | 7,890.00 | 7,890.00 | 15,895 |
| 2025-10-31 | 7,510.00 | 7,600.00 | 7,380.00 | 7,500.00 | 7,500.00 | 8,631 |
| 2025-10-30 | 7,620.00 | 7,720.00 | 7,350.00 | 7,480.00 | 7,480.00 | 13,695 |
| 2025-10-29 | 7,710.00 | 7,750.00 | 7,610.00 | 7,620.00 | 7,620.00 | 841 |
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.