Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,000.00 | 5,140.00 | 5,000.00 | 5,100.00 | 4,864.33 | 15,671 |
| 2024-04-26 | 5,040.00 | 5,050.00 | 4,985.00 | 5,020.00 | 4,788.03 | 25,362 |
| 2024-04-25 | 5,070.00 | 5,110.00 | 5,000.00 | 5,020.00 | 4,788.03 | 25,190 |
| 2024-04-24 | 5,110.00 | 5,150.00 | 5,060.00 | 5,110.00 | 4,873.87 | 22,312 |
| 2024-04-23 | 5,050.00 | 5,180.00 | 4,945.00 | 5,110.00 | 4,873.87 | 39,810 |
| 2024-04-22 | 4,920.00 | 5,120.00 | 4,920.00 | 5,050.00 | 4,816.64 | 38,208 |
| 2024-04-19 | 5,020.00 | 5,080.00 | 4,900.00 | 4,970.00 | 4,740.34 | 38,028 |
| 2024-04-18 | 4,930.00 | 5,060.00 | 4,930.00 | 5,050.00 | 4,816.64 | 28,490 |
| 2024-04-17 | 4,985.00 | 5,020.00 | 4,915.00 | 4,975.00 | 4,745.11 | 24,653 |
| 2024-04-16 | 4,985.00 | 5,040.00 | 4,900.00 | 4,985.00 | 4,754.64 | 43,074 |
| 2024-04-15 | 5,000.00 | 5,040.00 | 4,975.00 | 4,990.00 | 4,759.41 | 27,619 |
| 2024-04-12 | 5,060.00 | 5,100.00 | 4,995.00 | 5,070.00 | 4,835.72 | 31,878 |
| 2024-04-11 | 5,140.00 | 5,140.00 | 5,000.00 | 5,030.00 | 4,797.56 | 63,153 |
| 2024-04-09 | 5,240.00 | 5,270.00 | 5,130.00 | 5,140.00 | 4,902.48 | 43,435 |
| 2024-04-08 | 5,330.00 | 5,340.00 | 5,150.00 | 5,240.00 | 4,997.86 | 81,855 |
| 2024-04-05 | 5,310.00 | 5,380.00 | 5,290.00 | 5,330.00 | 5,083.70 | 43,568 |
| 2024-04-04 | 5,440.00 | 5,450.00 | 5,350.00 | 5,360.00 | 5,112.32 | 52,133 |
| 2024-04-03 | 5,540.00 | 5,560.00 | 5,420.00 | 5,440.00 | 5,188.62 | 49,190 |
| 2024-04-02 | 5,610.00 | 5,640.00 | 5,540.00 | 5,540.00 | 5,284.00 | 23,671 |
| 2024-04-01 | 5,530.00 | 5,610.00 | 5,500.00 | 5,600.00 | 5,341.22 | 38,000 |
| 2024-03-29 | 5,530.00 | 5,640.00 | 5,510.00 | 5,520.00 | 5,264.92 | 37,107 |
| 2024-03-28 | 5,650.00 | 5,650.00 | 5,570.00 | 5,580.00 | 5,322.15 | 37,049 |
| 2024-03-27 | 5,670.00 | 5,670.00 | 5,600.00 | 5,620.00 | 5,360.30 | 26,354 |
| 2024-03-26 | 5,630.00 | 5,680.00 | 5,610.00 | 5,640.00 | 5,379.38 | 24,441 |
| 2024-03-25 | 5,710.00 | 5,720.00 | 5,640.00 | 5,650.00 | 5,388.91 | 24,669 |
| 2024-03-22 | 5,700.00 | 5,710.00 | 5,610.00 | 5,700.00 | 5,436.60 | 28,403 |
| 2024-03-21 | 5,680.00 | 5,790.00 | 5,640.00 | 5,700.00 | 5,436.60 | 42,194 |
| 2024-03-20 | 5,790.00 | 5,790.00 | 5,680.00 | 5,690.00 | 5,427.07 | 20,364 |
| 2024-03-19 | 5,740.00 | 5,750.00 | 5,600.00 | 5,730.00 | 5,465.22 | 60,320 |
| 2024-03-18 | 5,700.00 | 5,780.00 | 5,680.00 | 5,760.00 | 5,493.83 | 37,156 |
| 2024-03-15 | 5,770.00 | 5,790.00 | 5,670.00 | 5,710.00 | 5,446.14 | 39,663 |
| 2024-03-14 | 5,790.00 | 5,850.00 | 5,780.00 | 5,790.00 | 5,522.44 | 29,106 |
| 2024-03-13 | 5,830.00 | 5,890.00 | 5,760.00 | 5,820.00 | 5,551.06 | 65,178 |
| 2024-03-12 | 5,890.00 | 5,890.00 | 5,790.00 | 5,830.00 | 5,560.60 | 58,438 |
| 2024-03-11 | 5,820.00 | 5,920.00 | 5,790.00 | 5,830.00 | 5,560.60 | 36,161 |
| 2024-03-08 | 5,710.00 | 5,880.00 | 5,710.00 | 5,820.00 | 5,551.06 | 41,951 |
| 2024-03-07 | 5,750.00 | 5,810.00 | 5,640.00 | 5,700.00 | 5,436.60 | 52,836 |
| 2024-03-06 | 5,800.00 | 5,880.00 | 5,700.00 | 5,750.00 | 5,484.29 | 44,909 |
| 2024-03-05 | 5,870.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,531.98 | 48,742 |
| 2024-03-04 | 5,840.00 | 5,980.00 | 5,840.00 | 5,900.00 | 5,627.36 | 38,358 |
| 2024-02-29 | 5,900.00 | 5,930.00 | 5,800.00 | 5,820.00 | 5,551.06 | 30,491 |
| 2024-02-28 | 5,910.00 | 6,010.00 | 5,850.00 | 5,860.00 | 5,589.21 | 32,004 |
| 2024-02-27 | 6,000.00 | 6,080.00 | 5,870.00 | 5,910.00 | 5,636.90 | 68,150 |
| 2024-02-26 | 6,080.00 | 6,130.00 | 6,010.00 | 6,050.00 | 5,770.43 | 43,431 |
| 2024-02-23 | 6,210.00 | 6,240.00 | 5,990.00 | 6,080.00 | 5,799.04 | 155,006 |
| 2024-02-22 | 6,190.00 | 6,230.00 | 6,090.00 | 6,210.00 | 5,923.04 | 48,007 |
| 2024-02-21 | 6,130.00 | 6,270.00 | 6,130.00 | 6,150.00 | 5,865.81 | 72,478 |
| 2024-02-20 | 6,210.00 | 6,250.00 | 6,150.00 | 6,180.00 | 5,894.42 | 104,419 |
| 2024-02-19 | 6,260.00 | 6,290.00 | 6,170.00 | 6,230.00 | 5,942.11 | 99,620 |
| 2024-02-16 | 6,200.00 | 6,330.00 | 6,130.00 | 6,240.00 | 5,951.65 | 251,506 |
| 2024-02-15 | 5,940.00 | 6,770.00 | 5,940.00 | 6,190.00 | 5,903.96 | 3,060,198 |
| 2024-02-14 | 5,830.00 | 5,950.00 | 5,820.00 | 5,940.00 | 5,665.51 | 21,116 |
| 2024-02-13 | 5,940.00 | 5,960.00 | 5,780.00 | 5,920.00 | 5,646.44 | 26,135 |
| 2024-02-08 | 6,150.00 | 6,150.00 | 5,930.00 | 5,930.00 | 5,655.98 | 134,805 |
| 2024-02-07 | 5,700.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,570.13 | 50,759 |
| 2024-02-06 | 5,780.00 | 5,780.00 | 5,640.00 | 5,710.00 | 5,446.14 | 20,478 |
| 2024-02-05 | 5,740.00 | 5,970.00 | 5,700.00 | 5,740.00 | 5,474.76 | 77,845 |
| 2024-02-02 | 5,560.00 | 5,720.00 | 5,560.00 | 5,690.00 | 5,427.07 | 41,355 |
| 2024-02-01 | 5,480.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,303.07 | 39,027 |
| 2024-01-31 | 5,510.00 | 5,610.00 | 5,440.00 | 5,480.00 | 5,226.77 | 83,304 |
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.