Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,280.00 | 6,400.00 | 6,170.00 | 6,270.00 | 6,270.00 | 414 |
| 2024-10-29 | 6,300.00 | 6,430.00 | 6,190.00 | 6,300.00 | 6,300.00 | 817 |
| 2024-10-28 | 6,360.00 | 6,360.00 | 6,000.00 | 6,300.00 | 6,300.00 | 3,616 |
| 2024-10-25 | 6,200.00 | 6,300.00 | 6,050.00 | 6,250.00 | 6,250.00 | 960 |
| 2024-10-24 | 6,350.00 | 6,350.00 | 6,150.00 | 6,260.00 | 6,260.00 | 1,368 |
| 2024-10-23 | 6,280.00 | 6,420.00 | 6,230.00 | 6,350.00 | 6,350.00 | 914 |
| 2024-10-22 | 6,250.00 | 6,300.00 | 6,230.00 | 6,300.00 | 6,300.00 | 319 |
| 2024-10-21 | 6,300.00 | 6,380.00 | 6,240.00 | 6,300.00 | 6,300.00 | 1,352 |
| 2024-10-18 | 6,320.00 | 6,320.00 | 6,260.00 | 6,300.00 | 6,300.00 | 119 |
| 2024-10-17 | 6,300.00 | 6,420.00 | 6,250.00 | 6,320.00 | 6,320.00 | 498 |
| 2024-10-16 | 6,340.00 | 6,340.00 | 6,250.00 | 6,300.00 | 6,300.00 | 1,601 |
| 2024-10-15 | 6,300.00 | 6,490.00 | 6,300.00 | 6,350.00 | 6,350.00 | 1,888 |
| 2024-10-14 | 6,380.00 | 6,450.00 | 6,360.00 | 6,370.00 | 6,370.00 | 1,579 |
| 2024-10-11 | 6,360.00 | 6,640.00 | 6,310.00 | 6,360.00 | 6,360.00 | 1,617 |
| 2024-10-10 | 6,290.00 | 6,680.00 | 6,260.00 | 6,340.00 | 6,340.00 | 2,684 |
| 2024-10-08 | 6,510.00 | 6,510.00 | 6,200.00 | 6,350.00 | 6,350.00 | 230 |
| 2024-10-07 | 6,210.00 | 6,300.00 | 6,180.00 | 6,290.00 | 6,290.00 | 1,200 |
| 2024-10-04 | 6,250.00 | 6,440.00 | 6,220.00 | 6,290.00 | 6,290.00 | 1,866 |
| 2024-10-02 | 6,190.00 | 6,570.00 | 6,160.00 | 6,290.00 | 6,290.00 | 698 |
| 2024-09-30 | 6,350.00 | 6,350.00 | 6,190.00 | 6,280.00 | 6,280.00 | 1,126 |
| 2024-09-27 | 6,610.00 | 6,610.00 | 6,260.00 | 6,350.00 | 6,350.00 | 194 |
| 2024-09-26 | 6,290.00 | 6,700.00 | 6,290.00 | 6,350.00 | 6,350.00 | 488 |
| 2024-09-25 | 6,430.00 | 6,430.00 | 6,220.00 | 6,360.00 | 6,360.00 | 276 |
| 2024-09-24 | 6,490.00 | 6,600.00 | 6,310.00 | 6,370.00 | 6,370.00 | 2,264 |
| 2024-09-23 | 6,430.00 | 6,650.00 | 6,410.00 | 6,490.00 | 6,490.00 | 77 |
| 2024-09-20 | 6,440.00 | 6,550.00 | 6,410.00 | 6,490.00 | 6,490.00 | 547 |
| 2024-09-19 | 6,470.00 | 6,580.00 | 6,020.00 | 6,500.00 | 6,500.00 | 6,532 |
| 2024-09-13 | 6,400.00 | 6,550.00 | 6,320.00 | 6,550.00 | 6,550.00 | 447 |
| 2024-09-12 | 6,290.00 | 6,430.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,627 |
| 2024-09-11 | 6,250.00 | 6,390.00 | 6,200.00 | 6,290.00 | 6,290.00 | 381 |
| 2024-09-10 | 6,350.00 | 6,350.00 | 6,150.00 | 6,250.00 | 6,250.00 | 302 |
| 2024-09-09 | 6,250.00 | 6,250.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,653 |
| 2024-09-06 | 6,350.00 | 6,350.00 | 5,850.00 | 6,150.00 | 6,150.00 | 1,399 |
| 2024-09-05 | 6,190.00 | 6,590.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,488 |
| 2024-09-04 | 6,180.00 | 6,360.00 | 6,100.00 | 6,190.00 | 6,190.00 | 2,472 |
| 2024-09-03 | 6,690.00 | 6,750.00 | 6,110.00 | 6,380.00 | 6,380.00 | 33,810 |
| 2024-09-02 | 6,770.00 | 6,770.00 | 6,700.00 | 6,750.00 | 6,750.00 | 656 |
| 2024-08-30 | 6,700.00 | 6,800.00 | 6,700.00 | 6,780.00 | 6,780.00 | 452 |
| 2024-08-29 | 6,740.00 | 6,770.00 | 6,680.00 | 6,760.00 | 6,760.00 | 1,356 |
| 2024-08-28 | 6,800.00 | 6,800.00 | 6,650.00 | 6,760.00 | 6,760.00 | 2,416 |
| 2024-08-27 | 6,710.00 | 6,800.00 | 6,710.00 | 6,800.00 | 6,800.00 | 349 |
| 2024-08-26 | 6,870.00 | 6,870.00 | 6,630.00 | 6,820.00 | 6,820.00 | 4,667 |
| 2024-08-23 | 6,940.00 | 6,940.00 | 6,750.00 | 6,900.00 | 6,900.00 | 3,363 |
| 2024-08-22 | 6,840.00 | 6,940.00 | 6,750.00 | 6,910.00 | 6,910.00 | 2,977 |
| 2024-08-21 | 6,900.00 | 7,240.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,806 |
| 2024-08-20 | 6,980.00 | 6,980.00 | 6,510.00 | 6,900.00 | 6,900.00 | 8,232 |
| 2024-08-19 | 6,940.00 | 6,990.00 | 6,840.00 | 6,980.00 | 6,980.00 | 1,137 |
| 2024-08-16 | 6,990.00 | 7,010.00 | 6,920.00 | 7,000.00 | 7,000.00 | 1,134 |
| 2024-08-14 | 6,950.00 | 7,000.00 | 6,930.00 | 6,990.00 | 6,990.00 | 1,270 |
| 2024-08-13 | 6,920.00 | 7,300.00 | 6,890.00 | 7,000.00 | 7,000.00 | 303 |
| 2024-08-12 | 7,010.00 | 7,050.00 | 6,900.00 | 6,990.00 | 6,990.00 | 156 |
| 2024-08-09 | 6,790.00 | 7,000.00 | 6,790.00 | 7,000.00 | 7,000.00 | 972 |
| 2024-08-08 | 6,930.00 | 6,930.00 | 6,810.00 | 6,850.00 | 6,850.00 | 2,459 |
| 2024-08-07 | 6,900.00 | 7,000.00 | 6,880.00 | 6,930.00 | 6,930.00 | 737 |
| 2024-08-06 | 6,910.00 | 7,100.00 | 6,890.00 | 6,970.00 | 6,970.00 | 1,021 |
| 2024-08-05 | 7,090.00 | 7,100.00 | 6,800.00 | 6,980.00 | 6,980.00 | 2,050 |
| 2024-08-02 | 6,870.00 | 7,120.00 | 6,870.00 | 7,100.00 | 7,100.00 | 2,503 |
| 2024-08-01 | 7,100.00 | 7,100.00 | 7,000.00 | 7,020.00 | 7,020.00 | 613 |
| 2024-07-31 | 6,930.00 | 7,130.00 | 6,930.00 | 7,040.00 | 7,040.00 | 866 |
| 2024-07-30 | 7,000.00 | 7,040.00 | 6,910.00 | 7,000.00 | 7,000.00 | 640 |
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.