Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,410.00 | 6,770.00 | 6,310.00 | 6,410.00 | 6,410.00 | 1,986 |
| 2025-01-24 | 6,300.00 | 6,490.00 | 6,210.00 | 6,410.00 | 6,410.00 | 1,694 |
| 2025-01-23 | 6,460.00 | 6,500.00 | 6,250.00 | 6,300.00 | 6,300.00 | 4,511 |
| 2025-01-22 | 6,550.00 | 6,600.00 | 6,420.00 | 6,420.00 | 6,420.00 | 1,449 |
| 2025-01-21 | 6,490.00 | 6,800.00 | 6,460.00 | 6,550.00 | 6,550.00 | 620 |
| 2025-01-20 | 6,510.00 | 6,600.00 | 6,500.00 | 6,550.00 | 6,550.00 | 299 |
| 2025-01-17 | 6,600.00 | 6,650.00 | 6,440.00 | 6,600.00 | 6,600.00 | 1,761 |
| 2025-01-16 | 7,180.00 | 7,180.00 | 6,190.00 | 6,600.00 | 6,600.00 | 8,297 |
| 2025-01-15 | 6,370.00 | 6,450.00 | 6,370.00 | 6,450.00 | 6,450.00 | 607 |
| 2025-01-14 | 6,480.00 | 6,480.00 | 6,370.00 | 6,450.00 | 6,450.00 | 235 |
| 2025-01-13 | 6,550.00 | 6,550.00 | 6,390.00 | 6,480.00 | 6,480.00 | 311 |
| 2025-01-10 | 6,500.00 | 6,540.00 | 6,400.00 | 6,480.00 | 6,480.00 | 550 |
| 2025-01-09 | 6,390.00 | 6,530.00 | 6,360.00 | 6,500.00 | 6,500.00 | 1,538 |
| 2025-01-08 | 6,330.00 | 6,440.00 | 6,330.00 | 6,420.00 | 6,420.00 | 1,724 |
| 2025-01-07 | 6,660.00 | 6,790.00 | 6,130.00 | 6,330.00 | 6,330.00 | 37,642 |
| 2025-01-06 | 6,500.00 | 6,880.00 | 6,440.00 | 6,640.00 | 6,640.00 | 2,153 |
| 2025-01-03 | 6,630.00 | 6,650.00 | 6,430.00 | 6,480.00 | 6,480.00 | 465 |
| 2025-01-02 | 6,590.00 | 6,970.00 | 6,590.00 | 6,650.00 | 6,650.00 | 1,397 |
| 2024-12-30 | 6,990.00 | 6,990.00 | 6,460.00 | 6,750.00 | 6,750.00 | 44 |
| 2024-12-27 | 6,850.00 | 6,850.00 | 6,550.00 | 6,700.00 | 6,700.00 | 851 |
| 2024-12-26 | 6,690.00 | 6,730.00 | 6,460.00 | 6,700.00 | 6,700.00 | 2,071 |
| 2024-12-24 | 6,660.00 | 6,840.00 | 6,470.00 | 6,730.00 | 6,730.00 | 460 |
| 2024-12-23 | 6,970.00 | 6,970.00 | 6,670.00 | 6,670.00 | 6,670.00 | 925 |
| 2024-12-20 | 6,990.00 | 6,990.00 | 6,670.00 | 6,790.00 | 6,790.00 | 72 |
| 2024-12-19 | 6,970.00 | 6,970.00 | 6,560.00 | 6,750.00 | 6,750.00 | 703 |
| 2024-12-18 | 6,700.00 | 7,190.00 | 6,640.00 | 6,830.00 | 6,830.00 | 573 |
| 2024-12-17 | 7,180.00 | 7,190.00 | 6,700.00 | 6,700.00 | 6,700.00 | 780 |
| 2024-12-16 | 6,920.00 | 7,030.00 | 6,760.00 | 6,870.00 | 6,870.00 | 106 |
| 2024-12-13 | 7,300.00 | 7,300.00 | 6,860.00 | 6,920.00 | 6,920.00 | 2,707 |
| 2024-12-12 | 6,870.00 | 7,000.00 | 6,670.00 | 7,000.00 | 7,000.00 | 2,616 |
| 2024-12-11 | 6,900.00 | 6,950.00 | 6,770.00 | 6,880.00 | 6,880.00 | 922 |
| 2024-12-10 | 6,720.00 | 6,950.00 | 6,660.00 | 6,900.00 | 6,900.00 | 2,334 |
| 2024-12-09 | 6,470.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 2,849 |
| 2024-12-06 | 6,650.00 | 6,650.00 | 6,430.00 | 6,600.00 | 6,600.00 | 2,056 |
| 2024-12-05 | 6,340.00 | 6,930.00 | 6,210.00 | 6,640.00 | 6,640.00 | 5,430 |
| 2024-12-04 | 6,340.00 | 6,460.00 | 6,160.00 | 6,400.00 | 6,400.00 | 531 |
| 2024-12-03 | 6,470.00 | 6,470.00 | 6,190.00 | 6,430.00 | 6,430.00 | 2,342 |
| 2024-12-02 | 6,420.00 | 6,500.00 | 6,360.00 | 6,470.00 | 6,470.00 | 585 |
| 2024-11-29 | 6,570.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,491 |
| 2024-11-28 | 6,410.00 | 6,630.00 | 6,390.00 | 6,570.00 | 6,570.00 | 1,712 |
| 2024-11-27 | 6,360.00 | 6,410.00 | 6,330.00 | 6,410.00 | 6,410.00 | 633 |
| 2024-11-26 | 6,430.00 | 6,430.00 | 6,390.00 | 6,420.00 | 6,420.00 | 13 |
| 2024-11-25 | 6,390.00 | 6,500.00 | 6,330.00 | 6,450.00 | 6,450.00 | 1,869 |
| 2024-11-22 | 6,850.00 | 6,850.00 | 6,440.00 | 6,450.00 | 6,450.00 | 135 |
| 2024-11-21 | 6,600.00 | 6,690.00 | 6,500.00 | 6,500.00 | 6,500.00 | 251 |
| 2024-11-20 | 6,570.00 | 6,710.00 | 6,440.00 | 6,560.00 | 6,560.00 | 733 |
| 2024-11-19 | 6,510.00 | 6,590.00 | 6,470.00 | 6,570.00 | 6,570.00 | 1,322 |
| 2024-11-18 | 6,600.00 | 6,600.00 | 6,350.00 | 6,590.00 | 6,590.00 | 1,201 |
| 2024-11-15 | 6,100.00 | 6,750.00 | 6,100.00 | 6,600.00 | 6,600.00 | 4,819 |
| 2024-11-14 | 6,180.00 | 6,440.00 | 6,100.00 | 6,360.00 | 6,360.00 | 589 |
| 2024-11-13 | 6,170.00 | 6,180.00 | 6,170.00 | 6,180.00 | 6,180.00 | 350 |
| 2024-11-12 | 6,200.00 | 6,490.00 | 6,070.00 | 6,170.00 | 6,170.00 | 1,528 |
| 2024-11-11 | 6,310.00 | 6,450.00 | 6,060.00 | 6,190.00 | 6,190.00 | 670 |
| 2024-11-08 | 6,350.00 | 6,350.00 | 6,160.00 | 6,160.00 | 6,160.00 | 1,091 |
| 2024-11-07 | 6,990.00 | 6,990.00 | 6,250.00 | 6,340.00 | 6,340.00 | 1,493 |
| 2024-11-06 | 6,350.00 | 6,360.00 | 6,230.00 | 6,360.00 | 6,360.00 | 1,273 |
| 2024-11-05 | 6,320.00 | 6,400.00 | 6,280.00 | 6,370.00 | 6,370.00 | 1,387 |
| 2024-11-04 | 6,360.00 | 6,380.00 | 6,250.00 | 6,380.00 | 6,380.00 | 13,041 |
| 2024-11-01 | 6,340.00 | 6,400.00 | 6,230.00 | 6,380.00 | 6,380.00 | 1,414 |
| 2024-10-31 | 6,270.00 | 6,400.00 | 6,190.00 | 6,400.00 | 6,400.00 | 1,254 |
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.