Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,110.00 | 7,110.00 | 6,940.00 | 7,040.00 | 7,040.00 | 1,773 |
| 2025-04-25 | 7,050.00 | 7,140.00 | 6,930.00 | 7,130.00 | 7,130.00 | 850 |
| 2025-04-24 | 7,010.00 | 7,160.00 | 6,860.00 | 7,120.00 | 7,120.00 | 2,855 |
| 2025-04-23 | 7,140.00 | 7,150.00 | 7,000.00 | 7,010.00 | 7,010.00 | 1,282 |
| 2025-04-22 | 6,990.00 | 7,190.00 | 6,820.00 | 7,150.00 | 7,150.00 | 1,756 |
| 2025-04-21 | 7,100.00 | 7,190.00 | 6,950.00 | 7,000.00 | 7,000.00 | 2,154 |
| 2025-04-18 | 7,100.00 | 7,150.00 | 6,880.00 | 7,100.00 | 7,100.00 | 1,590 |
| 2025-04-17 | 7,100.00 | 7,100.00 | 6,910.00 | 6,970.00 | 6,970.00 | 902 |
| 2025-04-16 | 7,030.00 | 7,090.00 | 6,970.00 | 7,010.00 | 7,010.00 | 666 |
| 2025-04-15 | 6,970.00 | 7,140.00 | 6,950.00 | 7,030.00 | 7,030.00 | 781 |
| 2025-04-14 | 6,750.00 | 7,100.00 | 6,750.00 | 7,090.00 | 7,090.00 | 2,718 |
| 2025-04-11 | 6,820.00 | 6,960.00 | 6,820.00 | 6,820.00 | 6,820.00 | 108 |
| 2025-04-10 | 7,120.00 | 7,120.00 | 6,720.00 | 6,820.00 | 6,820.00 | 2,299 |
| 2025-04-09 | 6,730.00 | 6,990.00 | 6,730.00 | 6,750.00 | 6,750.00 | 672 |
| 2025-04-08 | 6,540.00 | 6,730.00 | 6,540.00 | 6,730.00 | 6,730.00 | 1,640 |
| 2025-04-07 | 6,290.00 | 7,250.00 | 6,260.00 | 6,600.00 | 6,600.00 | 4,975 |
| 2025-04-04 | 6,450.00 | 6,590.00 | 6,450.00 | 6,580.00 | 6,580.00 | 1,906 |
| 2025-04-03 | 6,670.00 | 6,850.00 | 6,400.00 | 6,450.00 | 6,450.00 | 4,318 |
| 2025-04-02 | 6,750.00 | 7,100.00 | 6,730.00 | 6,750.00 | 6,750.00 | 1,903 |
| 2025-04-01 | 6,730.00 | 6,990.00 | 6,730.00 | 6,780.00 | 6,780.00 | 1,285 |
| 2025-03-31 | 6,810.00 | 7,060.00 | 6,730.00 | 6,730.00 | 6,730.00 | 1,818 |
| 2025-03-28 | 6,830.00 | 6,830.00 | 6,740.00 | 6,810.00 | 6,810.00 | 622 |
| 2025-03-27 | 6,810.00 | 6,940.00 | 6,770.00 | 6,770.00 | 6,770.00 | 719 |
| 2025-03-26 | 6,920.00 | 7,000.00 | 6,810.00 | 6,810.00 | 6,810.00 | 422 |
| 2025-03-25 | 7,300.00 | 7,300.00 | 6,870.00 | 6,920.00 | 6,920.00 | 1,936 |
| 2025-03-24 | 6,880.00 | 7,200.00 | 6,880.00 | 7,070.00 | 7,070.00 | 2,295 |
| 2025-03-21 | 7,070.00 | 7,070.00 | 6,850.00 | 6,970.00 | 6,970.00 | 1,320 |
| 2025-03-20 | 6,870.00 | 6,960.00 | 6,870.00 | 6,920.00 | 6,920.00 | 430 |
| 2025-03-19 | 7,100.00 | 7,100.00 | 6,910.00 | 6,960.00 | 6,960.00 | 1,758 |
| 2025-03-18 | 6,920.00 | 7,010.00 | 6,920.00 | 6,960.00 | 6,960.00 | 570 |
| 2025-03-17 | 7,100.00 | 7,100.00 | 6,910.00 | 7,000.00 | 7,000.00 | 631 |
| 2025-03-14 | 6,740.00 | 7,170.00 | 6,730.00 | 7,100.00 | 7,100.00 | 2,613 |
| 2025-03-13 | 7,100.00 | 7,180.00 | 6,730.00 | 6,800.00 | 6,800.00 | 2,101 |
| 2025-03-12 | 6,800.00 | 7,100.00 | 6,800.00 | 7,030.00 | 7,030.00 | 6,189 |
| 2025-03-11 | 6,990.00 | 6,990.00 | 6,790.00 | 6,800.00 | 6,800.00 | 1,108 |
| 2025-03-10 | 6,860.00 | 7,000.00 | 6,710.00 | 7,000.00 | 7,000.00 | 1,980 |
| 2025-03-07 | 6,810.00 | 6,950.00 | 6,790.00 | 6,940.00 | 6,940.00 | 1,296 |
| 2025-03-06 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 518 |
| 2025-03-05 | 6,680.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 1,601 |
| 2025-03-04 | 6,760.00 | 6,760.00 | 6,500.00 | 6,690.00 | 6,690.00 | 3,509 |
| 2025-02-28 | 6,970.00 | 6,970.00 | 6,640.00 | 6,760.00 | 6,760.00 | 1,071 |
| 2025-02-27 | 6,840.00 | 6,980.00 | 6,840.00 | 6,840.00 | 6,840.00 | 321 |
| 2025-02-26 | 6,960.00 | 6,980.00 | 6,840.00 | 6,840.00 | 6,840.00 | 1,592 |
| 2025-02-25 | 6,880.00 | 7,120.00 | 6,800.00 | 7,010.00 | 7,010.00 | 1,906 |
| 2025-02-24 | 6,920.00 | 7,010.00 | 6,920.00 | 6,920.00 | 6,920.00 | 202 |
| 2025-02-21 | 6,890.00 | 7,010.00 | 6,800.00 | 7,010.00 | 7,010.00 | 2,696 |
| 2025-02-20 | 7,050.00 | 7,090.00 | 6,910.00 | 6,940.00 | 6,940.00 | 1,162 |
| 2025-02-19 | 7,020.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 4,237 |
| 2025-02-18 | 6,980.00 | 7,050.00 | 6,950.00 | 7,050.00 | 7,050.00 | 2,369 |
| 2025-02-17 | 7,000.00 | 7,070.00 | 6,810.00 | 7,050.00 | 7,050.00 | 3,097 |
| 2025-02-14 | 6,950.00 | 6,950.00 | 6,830.00 | 6,900.00 | 6,900.00 | 427 |
| 2025-02-13 | 6,840.00 | 6,940.00 | 6,820.00 | 6,930.00 | 6,930.00 | 1,203 |
| 2025-02-12 | 6,890.00 | 7,000.00 | 6,760.00 | 6,900.00 | 6,900.00 | 2,996 |
| 2025-02-11 | 6,990.00 | 7,080.00 | 6,810.00 | 6,900.00 | 6,900.00 | 5,064 |
| 2025-02-10 | 6,520.00 | 7,180.00 | 6,510.00 | 6,950.00 | 6,950.00 | 6,508 |
| 2025-02-07 | 6,560.00 | 6,680.00 | 6,480.00 | 6,600.00 | 6,600.00 | 810 |
| 2025-02-06 | 6,640.00 | 6,640.00 | 6,480.00 | 6,600.00 | 6,600.00 | 1,058 |
| 2025-02-05 | 6,640.00 | 6,680.00 | 6,450.00 | 6,680.00 | 6,680.00 | 806 |
| 2025-02-04 | 6,790.00 | 6,790.00 | 6,330.00 | 6,650.00 | 6,650.00 | 2,949 |
| 2025-02-03 | 6,340.00 | 6,560.00 | 6,280.00 | 6,500.00 | 6,500.00 | 2,802 |
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.