Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7,900.00 | 7,940.00 | 7,830.00 | 7,940.00 | 7,940.00 | 1,657 |
| 2025-07-25 | 7,780.00 | 7,950.00 | 7,780.00 | 7,900.00 | 7,900.00 | 3,297 |
| 2025-07-24 | 7,660.00 | 7,970.00 | 7,640.00 | 7,850.00 | 7,850.00 | 1,988 |
| 2025-07-23 | 7,740.00 | 7,770.00 | 7,620.00 | 7,660.00 | 7,660.00 | 965 |
| 2025-07-22 | 7,620.00 | 7,800.00 | 7,610.00 | 7,790.00 | 7,790.00 | 2,383 |
| 2025-07-21 | 7,500.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 4,241 |
| 2025-07-18 | 7,910.00 | 7,980.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,312 |
| 2025-07-17 | 7,590.00 | 7,900.00 | 7,560.00 | 7,760.00 | 7,760.00 | 2,016 |
| 2025-07-16 | 7,660.00 | 7,680.00 | 7,620.00 | 7,670.00 | 7,670.00 | 479 |
| 2025-07-15 | 7,730.00 | 7,880.00 | 7,530.00 | 7,690.00 | 7,690.00 | 1,388 |
| 2025-07-14 | 7,570.00 | 7,990.00 | 7,470.00 | 7,680.00 | 7,680.00 | 1,542 |
| 2025-07-11 | 7,450.00 | 7,700.00 | 7,450.00 | 7,700.00 | 7,700.00 | 853 |
| 2025-07-10 | 7,450.00 | 7,690.00 | 7,430.00 | 7,570.00 | 7,570.00 | 628 |
| 2025-07-09 | 7,440.00 | 7,570.00 | 7,390.00 | 7,560.00 | 7,560.00 | 611 |
| 2025-07-08 | 7,850.00 | 7,850.00 | 7,350.00 | 7,440.00 | 7,440.00 | 1,838 |
| 2025-07-07 | 7,590.00 | 7,830.00 | 7,360.00 | 7,600.00 | 7,600.00 | 1,536 |
| 2025-07-04 | 7,480.00 | 7,870.00 | 7,480.00 | 7,610.00 | 7,610.00 | 993 |
| 2025-07-03 | 7,350.00 | 7,990.00 | 7,350.00 | 7,480.00 | 7,480.00 | 12,553 |
| 2025-07-02 | 7,800.00 | 7,940.00 | 7,610.00 | 7,720.00 | 7,720.00 | 4,658 |
| 2025-07-01 | 7,770.00 | 8,060.00 | 7,760.00 | 7,880.00 | 7,880.00 | 1,982 |
| 2025-06-30 | 7,720.00 | 7,860.00 | 7,640.00 | 7,760.00 | 7,760.00 | 7,673 |
| 2025-06-27 | 7,800.00 | 8,200.00 | 7,720.00 | 7,720.00 | 7,720.00 | 14,134 |
| 2025-06-26 | 7,910.00 | 8,170.00 | 7,710.00 | 7,800.00 | 7,800.00 | 10,816 |
| 2025-06-25 | 8,020.00 | 8,170.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2,353 |
| 2025-06-24 | 8,050.00 | 8,160.00 | 7,930.00 | 8,020.00 | 8,020.00 | 1,654 |
| 2025-06-23 | 7,970.00 | 8,180.00 | 7,950.00 | 8,020.00 | 8,020.00 | 2,995 |
| 2025-06-20 | 7,890.00 | 8,130.00 | 7,780.00 | 8,030.00 | 8,030.00 | 2,593 |
| 2025-06-19 | 8,200.00 | 8,200.00 | 7,960.00 | 7,960.00 | 7,960.00 | 2,179 |
| 2025-06-18 | 7,930.00 | 8,200.00 | 7,890.00 | 8,200.00 | 8,200.00 | 4,098 |
| 2025-06-17 | 7,900.00 | 8,100.00 | 7,720.00 | 7,990.00 | 7,990.00 | 930 |
| 2025-06-16 | 7,670.00 | 8,400.00 | 7,580.00 | 7,880.00 | 7,880.00 | 12,536 |
| 2025-06-13 | 7,920.00 | 8,150.00 | 7,400.00 | 7,680.00 | 7,680.00 | 16,711 |
| 2025-06-12 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 8,013 |
| 2025-06-11 | 7,540.00 | 7,900.00 | 7,540.00 | 7,810.00 | 7,810.00 | 6,089 |
| 2025-06-10 | 7,420.00 | 7,630.00 | 7,420.00 | 7,630.00 | 7,630.00 | 3,316 |
| 2025-06-09 | 7,450.00 | 7,540.00 | 7,360.00 | 7,460.00 | 7,460.00 | 3,571 |
| 2025-06-05 | 7,250.00 | 7,690.00 | 7,200.00 | 7,450.00 | 7,450.00 | 5,618 |
| 2025-06-04 | 7,240.00 | 7,400.00 | 7,140.00 | 7,400.00 | 7,400.00 | 2,800 |
| 2025-06-02 | 7,310.00 | 7,310.00 | 7,100.00 | 7,240.00 | 7,240.00 | 3,970 |
| 2025-05-30 | 7,220.00 | 7,310.00 | 7,130.00 | 7,310.00 | 7,310.00 | 4,213 |
| 2025-05-29 | 7,260.00 | 7,260.00 | 7,160.00 | 7,220.00 | 7,220.00 | 299 |
| 2025-05-28 | 7,150.00 | 7,260.00 | 7,130.00 | 7,240.00 | 7,240.00 | 210 |
| 2025-05-27 | 7,160.00 | 7,180.00 | 7,090.00 | 7,180.00 | 7,180.00 | 541 |
| 2025-05-26 | 7,170.00 | 7,230.00 | 7,160.00 | 7,160.00 | 7,160.00 | 577 |
| 2025-05-23 | 7,190.00 | 7,260.00 | 7,160.00 | 7,230.00 | 7,230.00 | 1,090 |
| 2025-05-22 | 7,190.00 | 7,200.00 | 7,130.00 | 7,190.00 | 7,190.00 | 402 |
| 2025-05-21 | 7,160.00 | 7,230.00 | 7,110.00 | 7,210.00 | 7,210.00 | 2,428 |
| 2025-05-20 | 7,180.00 | 7,200.00 | 7,080.00 | 7,200.00 | 7,200.00 | 5,009 |
| 2025-05-19 | 7,060.00 | 7,150.00 | 7,060.00 | 7,150.00 | 7,150.00 | 1,977 |
| 2025-05-16 | 7,060.00 | 7,150.00 | 6,920.00 | 7,140.00 | 7,140.00 | 4,022 |
| 2025-05-15 | 7,070.00 | 7,200.00 | 7,020.00 | 7,150.00 | 7,150.00 | 2,019 |
| 2025-05-14 | 7,120.00 | 7,150.00 | 7,010.00 | 7,150.00 | 7,150.00 | 1,825 |
| 2025-05-13 | 7,140.00 | 7,210.00 | 7,060.00 | 7,140.00 | 7,140.00 | 940 |
| 2025-05-12 | 7,130.00 | 7,150.00 | 7,010.00 | 7,140.00 | 7,140.00 | 1,965 |
| 2025-05-09 | 7,180.00 | 7,180.00 | 7,020.00 | 7,130.00 | 7,130.00 | 808 |
| 2025-05-08 | 6,980.00 | 7,090.00 | 6,980.00 | 7,060.00 | 7,060.00 | 2,009 |
| 2025-05-07 | 7,100.00 | 7,100.00 | 6,970.00 | 6,980.00 | 6,980.00 | 2,580 |
| 2025-05-02 | 7,130.00 | 7,180.00 | 6,940.00 | 7,100.00 | 7,100.00 | 3,598 |
| 2025-04-30 | 6,990.00 | 7,180.00 | 6,980.00 | 7,120.00 | 7,120.00 | 1,138 |
| 2025-04-29 | 7,040.00 | 7,140.00 | 6,980.00 | 7,040.00 | 7,040.00 | 1,809 |
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.