Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7,540.00 | 7,750.00 | 7,540.00 | 7,710.00 | 7,710.00 | 5,509 |
| 2025-10-27 | 7,740.00 | 7,740.00 | 7,580.00 | 7,590.00 | 7,590.00 | 8,151 |
| 2025-10-24 | 7,700.00 | 7,810.00 | 7,300.00 | 7,680.00 | 7,680.00 | 18,446 |
| 2025-10-23 | 7,720.00 | 7,850.00 | 7,650.00 | 7,700.00 | 7,700.00 | 222 |
| 2025-10-22 | 7,990.00 | 7,990.00 | 7,670.00 | 7,710.00 | 7,710.00 | 7,041 |
| 2025-10-21 | 7,730.00 | 7,840.00 | 7,670.00 | 7,710.00 | 7,710.00 | 7,122 |
| 2025-10-20 | 7,740.00 | 7,750.00 | 7,690.00 | 7,730.00 | 7,730.00 | 2,102 |
| 2025-10-17 | 7,700.00 | 7,760.00 | 7,640.00 | 7,750.00 | 7,750.00 | 2,750 |
| 2025-10-16 | 7,660.00 | 7,770.00 | 7,660.00 | 7,760.00 | 7,760.00 | 16,324 |
| 2025-10-15 | 7,680.00 | 7,820.00 | 7,620.00 | 7,710.00 | 7,710.00 | 14,880 |
| 2025-10-14 | 7,940.00 | 8,000.00 | 7,590.00 | 7,680.00 | 7,680.00 | 11,723 |
| 2025-10-13 | 8,060.00 | 8,060.00 | 7,900.00 | 7,910.00 | 7,910.00 | 5,977 |
| 2025-10-10 | 7,940.00 | 8,050.00 | 7,900.00 | 7,990.00 | 7,990.00 | 8,885 |
| 2025-10-02 | 7,780.00 | 7,980.00 | 7,670.00 | 7,900.00 | 7,900.00 | 2,409 |
| 2025-10-01 | 7,950.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,646 |
| 2025-09-30 | 8,000.00 | 8,030.00 | 7,630.00 | 7,940.00 | 7,940.00 | 8,642 |
| 2025-09-29 | 7,990.00 | 7,990.00 | 7,670.00 | 7,670.00 | 7,670.00 | 886 |
| 2025-09-26 | 7,680.00 | 7,800.00 | 7,680.00 | 7,770.00 | 7,770.00 | 184 |
| 2025-09-25 | 8,000.00 | 8,000.00 | 7,700.00 | 7,750.00 | 7,750.00 | 1,507 |
| 2025-09-24 | 7,770.00 | 7,990.00 | 7,690.00 | 7,790.00 | 7,790.00 | 6,579 |
| 2025-09-23 | 7,690.00 | 7,780.00 | 7,610.00 | 7,770.00 | 7,770.00 | 19,700 |
| 2025-09-22 | 7,710.00 | 7,720.00 | 7,630.00 | 7,690.00 | 7,690.00 | 176 |
| 2025-09-19 | 7,800.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,720.00 | 3,214 |
| 2025-09-18 | 7,730.00 | 7,740.00 | 7,700.00 | 7,740.00 | 7,740.00 | 916 |
| 2025-09-17 | 7,580.00 | 7,740.00 | 7,580.00 | 7,720.00 | 7,720.00 | 305 |
| 2025-09-16 | 7,670.00 | 7,750.00 | 7,570.00 | 7,620.00 | 7,620.00 | 1,529 |
| 2025-09-15 | 7,700.00 | 7,780.00 | 7,630.00 | 7,670.00 | 7,670.00 | 1,281 |
| 2025-09-12 | 7,610.00 | 7,780.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,378 |
| 2025-09-11 | 7,700.00 | 7,700.00 | 7,620.00 | 7,700.00 | 7,700.00 | 548 |
| 2025-09-10 | 7,740.00 | 7,740.00 | 7,630.00 | 7,700.00 | 7,700.00 | 254 |
| 2025-09-09 | 7,710.00 | 7,800.00 | 7,650.00 | 7,760.00 | 7,760.00 | 759 |
| 2025-09-08 | 8,000.00 | 8,000.00 | 7,710.00 | 7,710.00 | 7,710.00 | 747 |
| 2025-09-05 | 7,990.00 | 7,990.00 | 7,630.00 | 7,900.00 | 7,900.00 | 401 |
| 2025-09-04 | 7,700.00 | 7,760.00 | 7,690.00 | 7,760.00 | 7,760.00 | 369 |
| 2025-09-03 | 7,750.00 | 7,860.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,162 |
| 2025-09-02 | 8,000.00 | 8,000.00 | 7,740.00 | 7,840.00 | 7,840.00 | 833 |
| 2025-09-01 | 7,720.00 | 7,900.00 | 7,550.00 | 7,790.00 | 7,790.00 | 3,528 |
| 2025-08-29 | 7,610.00 | 7,880.00 | 7,610.00 | 7,670.00 | 7,670.00 | 203 |
| 2025-08-28 | 7,770.00 | 7,880.00 | 7,610.00 | 7,710.00 | 7,710.00 | 382 |
| 2025-08-27 | 7,720.00 | 7,870.00 | 7,710.00 | 7,710.00 | 7,710.00 | 356 |
| 2025-08-26 | 7,600.00 | 7,830.00 | 7,590.00 | 7,710.00 | 7,710.00 | 659 |
| 2025-08-25 | 7,450.00 | 7,730.00 | 7,450.00 | 7,700.00 | 7,700.00 | 734 |
| 2025-08-22 | 7,660.00 | 7,900.00 | 7,470.00 | 7,540.00 | 7,540.00 | 664 |
| 2025-08-21 | 7,410.00 | 7,650.00 | 7,410.00 | 7,570.00 | 7,570.00 | 1,130 |
| 2025-08-20 | 7,520.00 | 7,990.00 | 7,360.00 | 7,410.00 | 7,410.00 | 1,688 |
| 2025-08-19 | 7,820.00 | 7,820.00 | 7,350.00 | 7,510.00 | 7,510.00 | 3,813 |
| 2025-08-18 | 7,710.00 | 7,990.00 | 7,250.00 | 7,450.00 | 7,450.00 | 5,407 |
| 2025-08-14 | 7,520.00 | 8,200.00 | 7,520.00 | 7,660.00 | 7,660.00 | 3,059 |
| 2025-08-13 | 7,790.00 | 7,790.00 | 7,640.00 | 7,650.00 | 7,650.00 | 2,040 |
| 2025-08-12 | 7,900.00 | 7,950.00 | 7,790.00 | 7,790.00 | 7,790.00 | 4,304 |
| 2025-08-11 | 7,880.00 | 7,990.00 | 7,880.00 | 7,950.00 | 7,950.00 | 258 |
| 2025-08-08 | 7,800.00 | 7,890.00 | 7,800.00 | 7,880.00 | 7,880.00 | 61 |
| 2025-08-07 | 7,820.00 | 7,850.00 | 7,760.00 | 7,800.00 | 7,800.00 | 903 |
| 2025-08-06 | 7,720.00 | 7,850.00 | 7,720.00 | 7,850.00 | 7,850.00 | 1,294 |
| 2025-08-05 | 7,720.00 | 8,000.00 | 7,670.00 | 7,830.00 | 7,830.00 | 147 |
| 2025-08-04 | 7,910.00 | 7,910.00 | 7,720.00 | 7,720.00 | 7,720.00 | 879 |
| 2025-08-01 | 8,300.00 | 8,300.00 | 7,720.00 | 7,720.00 | 7,720.00 | 1,363 |
| 2025-07-31 | 7,960.00 | 7,960.00 | 7,870.00 | 7,950.00 | 7,950.00 | 770 |
| 2025-07-30 | 7,930.00 | 7,990.00 | 7,850.00 | 7,960.00 | 7,960.00 | 920 |
| 2025-07-29 | 7,940.00 | 7,980.00 | 7,800.00 | 7,940.00 | 7,940.00 | 972 |
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.