Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,465.00 | 4,615.00 | 4,375.00 | 4,600.00 | 4,387.43 | 71,290 |
| 2024-07-25 | 4,010.00 | 4,665.00 | 4,010.00 | 4,465.00 | 4,258.67 | 205,517 |
| 2024-07-24 | 4,390.00 | 4,415.00 | 4,330.00 | 4,330.00 | 4,129.91 | 29,605 |
| 2024-07-23 | 4,350.00 | 4,415.00 | 4,315.00 | 4,390.00 | 4,187.14 | 33,809 |
| 2024-07-22 | 4,455.00 | 4,525.00 | 4,335.00 | 4,340.00 | 4,139.45 | 59,498 |
| 2024-07-19 | 4,460.00 | 4,540.00 | 4,455.00 | 4,510.00 | 4,301.59 | 33,892 |
| 2024-07-18 | 4,600.00 | 4,600.00 | 4,485.00 | 4,495.00 | 4,287.29 | 105,305 |
| 2024-07-17 | 4,670.00 | 4,695.00 | 4,610.00 | 4,625.00 | 4,411.28 | 54,369 |
| 2024-07-16 | 4,705.00 | 4,735.00 | 4,625.00 | 4,650.00 | 4,435.12 | 47,728 |
| 2024-07-15 | 4,660.00 | 4,735.00 | 4,660.00 | 4,715.00 | 4,497.12 | 79,046 |
| 2024-07-12 | 4,655.00 | 4,680.00 | 4,635.00 | 4,645.00 | 4,430.36 | 36,798 |
| 2024-07-11 | 4,710.00 | 4,735.00 | 4,650.00 | 4,655.00 | 4,439.89 | 78,588 |
| 2024-07-10 | 4,660.00 | 4,730.00 | 4,645.00 | 4,695.00 | 4,478.04 | 60,650 |
| 2024-07-09 | 4,705.00 | 4,760.00 | 4,650.00 | 4,665.00 | 4,449.43 | 132,397 |
| 2024-07-08 | 4,700.00 | 4,805.00 | 4,685.00 | 4,750.00 | 4,530.50 | 153,077 |
| 2024-07-05 | 4,830.00 | 4,900.00 | 4,780.00 | 4,780.00 | 4,559.12 | 254,270 |
| 2024-07-04 | 5,020.00 | 5,050.00 | 4,760.00 | 4,915.00 | 4,687.88 | 921,695 |
| 2024-07-03 | 4,610.00 | 5,690.00 | 4,610.00 | 4,980.00 | 4,749.87 | 6,558,209 |
| 2024-07-02 | 4,660.00 | 4,700.00 | 4,570.00 | 4,590.00 | 4,377.90 | 34,853 |
| 2024-07-01 | 4,720.00 | 4,730.00 | 4,665.00 | 4,695.00 | 4,478.04 | 14,063 |
| 2024-06-28 | 4,700.00 | 4,725.00 | 4,690.00 | 4,720.00 | 4,501.89 | 8,658 |
| 2024-06-27 | 4,705.00 | 4,720.00 | 4,690.00 | 4,690.00 | 4,473.28 | 11,513 |
| 2024-06-26 | 4,725.00 | 4,725.00 | 4,675.00 | 4,705.00 | 4,487.58 | 17,320 |
| 2024-06-25 | 4,810.00 | 4,810.00 | 4,660.00 | 4,700.00 | 4,482.81 | 61,598 |
| 2024-06-24 | 4,840.00 | 4,865.00 | 4,770.00 | 4,800.00 | 4,578.19 | 17,515 |
| 2024-06-21 | 4,880.00 | 4,890.00 | 4,820.00 | 4,845.00 | 4,621.11 | 11,834 |
| 2024-06-20 | 4,860.00 | 4,900.00 | 4,850.00 | 4,880.00 | 4,654.50 | 16,507 |
| 2024-06-19 | 4,975.00 | 5,000.00 | 4,870.00 | 4,890.00 | 4,664.03 | 21,146 |
| 2024-06-18 | 4,925.00 | 4,970.00 | 4,915.00 | 4,945.00 | 4,716.49 | 18,068 |
| 2024-06-17 | 4,960.00 | 5,000.00 | 4,910.00 | 4,965.00 | 4,735.57 | 14,914 |
| 2024-06-14 | 4,945.00 | 5,000.00 | 4,945.00 | 4,975.00 | 4,745.11 | 24,174 |
| 2024-06-13 | 5,040.00 | 5,040.00 | 4,945.00 | 4,985.00 | 4,754.64 | 24,630 |
| 2024-06-12 | 4,950.00 | 5,040.00 | 4,950.00 | 5,040.00 | 4,807.10 | 12,771 |
| 2024-06-11 | 4,960.00 | 5,070.00 | 4,905.00 | 4,985.00 | 4,754.64 | 22,429 |
| 2024-06-10 | 5,010.00 | 5,030.00 | 4,985.00 | 4,995.00 | 4,764.18 | 14,981 |
| 2024-06-07 | 5,020.00 | 5,080.00 | 4,965.00 | 5,010.00 | 4,778.49 | 24,247 |
| 2024-06-05 | 4,935.00 | 5,420.00 | 4,910.00 | 5,020.00 | 4,788.03 | 246,253 |
| 2024-06-04 | 4,955.00 | 4,980.00 | 4,900.00 | 4,935.00 | 4,706.95 | 18,095 |
| 2024-06-03 | 4,795.00 | 4,975.00 | 4,795.00 | 4,950.00 | 4,721.26 | 24,272 |
| 2024-05-31 | 4,800.00 | 4,840.00 | 4,785.00 | 4,830.00 | 4,606.81 | 12,291 |
| 2024-05-30 | 4,925.00 | 4,925.00 | 4,740.00 | 4,800.00 | 4,578.19 | 61,722 |
| 2024-05-29 | 5,000.00 | 5,000.00 | 4,895.00 | 4,900.00 | 4,673.57 | 32,384 |
| 2024-05-28 | 4,975.00 | 5,020.00 | 4,960.00 | 4,975.00 | 4,745.11 | 16,924 |
| 2024-05-27 | 5,030.00 | 5,030.00 | 4,965.00 | 5,000.00 | 4,768.95 | 24,582 |
| 2024-05-24 | 5,060.00 | 5,060.00 | 4,965.00 | 5,000.00 | 4,768.95 | 15,077 |
| 2024-05-23 | 5,060.00 | 5,090.00 | 5,000.00 | 5,040.00 | 4,807.10 | 15,673 |
| 2024-05-22 | 5,020.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,826.18 | 45,730 |
| 2024-05-21 | 5,020.00 | 5,060.00 | 5,000.00 | 5,030.00 | 4,797.56 | 19,180 |
| 2024-05-20 | 5,120.00 | 5,150.00 | 5,070.00 | 5,070.00 | 4,835.72 | 26,685 |
| 2024-05-17 | 5,140.00 | 5,290.00 | 5,100.00 | 5,150.00 | 4,912.02 | 56,872 |
| 2024-05-16 | 5,090.00 | 5,190.00 | 5,090.00 | 5,150.00 | 4,912.02 | 41,490 |
| 2024-05-14 | 5,100.00 | 5,140.00 | 5,070.00 | 5,110.00 | 4,873.87 | 14,337 |
| 2024-05-13 | 5,090.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,864.33 | 19,586 |
| 2024-05-10 | 5,170.00 | 5,200.00 | 5,120.00 | 5,140.00 | 4,902.48 | 15,470 |
| 2024-05-09 | 5,100.00 | 5,230.00 | 5,050.00 | 5,180.00 | 4,940.63 | 28,712 |
| 2024-05-08 | 5,060.00 | 5,120.00 | 5,050.00 | 5,100.00 | 4,864.33 | 12,962 |
| 2024-05-07 | 5,100.00 | 5,130.00 | 5,080.00 | 5,110.00 | 4,873.87 | 9,282 |
| 2024-05-03 | 5,150.00 | 5,160.00 | 5,080.00 | 5,100.00 | 4,864.33 | 17,704 |
| 2024-05-02 | 5,140.00 | 5,170.00 | 5,090.00 | 5,100.00 | 4,864.33 | 17,189 |
| 2024-04-30 | 5,080.00 | 5,250.00 | 4,870.00 | 5,150.00 | 4,912.02 | 65,053 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 90.0000 KRW |
| 2024-12-27 | 90.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.