Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,680.00 | 5,740.00 | 5,590.00 | 5,590.00 | 5,331.69 | 78,870 |
| 2024-01-29 | 5,680.00 | 5,750.00 | 5,620.00 | 5,730.00 | 5,465.22 | 36,622 |
| 2024-01-26 | 5,680.00 | 5,780.00 | 5,630.00 | 5,700.00 | 5,436.60 | 30,139 |
| 2024-01-25 | 5,780.00 | 5,790.00 | 5,620.00 | 5,680.00 | 5,417.53 | 50,075 |
| 2024-01-24 | 5,870.00 | 5,920.00 | 5,770.00 | 5,780.00 | 5,512.91 | 26,608 |
| 2024-01-23 | 5,840.00 | 5,950.00 | 5,820.00 | 5,890.00 | 5,617.82 | 22,536 |
| 2024-01-22 | 6,080.00 | 6,080.00 | 5,850.00 | 5,890.00 | 5,617.82 | 64,990 |
| 2024-01-19 | 5,980.00 | 6,100.00 | 5,980.00 | 6,040.00 | 5,760.89 | 40,837 |
| 2024-01-18 | 5,770.00 | 6,110.00 | 5,730.00 | 6,000.00 | 5,722.74 | 169,845 |
| 2024-01-17 | 6,040.00 | 6,040.00 | 5,860.00 | 5,900.00 | 5,627.36 | 47,555 |
| 2024-01-16 | 6,130.00 | 6,170.00 | 6,030.00 | 6,040.00 | 5,760.89 | 18,547 |
| 2024-01-15 | 6,060.00 | 6,220.00 | 6,050.00 | 6,110.00 | 5,827.66 | 25,914 |
| 2024-01-12 | 6,280.00 | 6,280.00 | 6,060.00 | 6,090.00 | 5,808.58 | 46,475 |
| 2024-01-11 | 6,240.00 | 6,320.00 | 6,230.00 | 6,240.00 | 5,951.65 | 29,268 |
| 2024-01-10 | 6,370.00 | 6,370.00 | 6,240.00 | 6,280.00 | 5,989.80 | 22,466 |
| 2024-01-09 | 6,370.00 | 6,380.00 | 6,230.00 | 6,330.00 | 6,037.49 | 47,599 |
| 2024-01-08 | 6,290.00 | 6,340.00 | 6,200.00 | 6,320.00 | 6,027.95 | 32,287 |
| 2024-01-05 | 6,290.00 | 6,320.00 | 6,040.00 | 6,280.00 | 5,989.80 | 36,910 |
| 2024-01-04 | 6,340.00 | 6,340.00 | 6,200.00 | 6,290.00 | 5,999.34 | 35,413 |
| 2024-01-03 | 6,280.00 | 6,360.00 | 6,230.00 | 6,340.00 | 6,047.03 | 29,953 |
| 2024-01-02 | 6,400.00 | 6,400.00 | 6,260.00 | 6,360.00 | 6,066.11 | 27,102 |
| 2023-12-28 | 6,370.00 | 6,410.00 | 6,260.00 | 6,360.00 | 6,066.11 | 36,000 |
| 2023-12-27 | 6,340.00 | 6,410.00 | 6,270.00 | 6,370.00 | 6,075.64 | 57,183 |
| 2023-12-26 | 6,330.00 | 6,370.00 | 6,250.00 | 6,350.00 | 5,989.80 | 52,785 |
| 2023-12-22 | 6,140.00 | 6,410.00 | 6,100.00 | 6,320.00 | 5,961.50 | 121,321 |
| 2023-12-21 | 6,160.00 | 6,260.00 | 6,100.00 | 6,140.00 | 5,791.71 | 55,023 |
| 2023-12-20 | 6,120.00 | 6,180.00 | 6,120.00 | 6,170.00 | 5,820.01 | 32,335 |
| 2023-12-19 | 6,130.00 | 6,160.00 | 6,080.00 | 6,140.00 | 5,791.71 | 29,402 |
| 2023-12-18 | 6,180.00 | 6,180.00 | 6,110.00 | 6,130.00 | 5,782.28 | 19,922 |
| 2023-12-15 | 6,100.00 | 6,190.00 | 6,080.00 | 6,130.00 | 5,782.28 | 45,788 |
| 2023-12-14 | 6,100.00 | 6,110.00 | 6,030.00 | 6,070.00 | 5,725.68 | 51,926 |
| 2023-12-13 | 6,180.00 | 6,180.00 | 6,060.00 | 6,070.00 | 5,725.68 | 39,727 |
| 2023-12-12 | 6,080.00 | 6,180.00 | 6,030.00 | 6,170.00 | 5,820.01 | 79,008 |
| 2023-12-11 | 6,170.00 | 6,170.00 | 6,060.00 | 6,100.00 | 5,753.98 | 73,485 |
| 2023-12-08 | 6,020.00 | 6,170.00 | 6,000.00 | 6,100.00 | 5,753.98 | 92,586 |
| 2023-12-07 | 5,900.00 | 6,480.00 | 5,900.00 | 6,040.00 | 5,697.39 | 881,839 |
| 2023-12-06 | 5,860.00 | 5,920.00 | 5,850.00 | 5,890.00 | 5,555.90 | 24,231 |
| 2023-12-05 | 6,000.00 | 6,000.00 | 5,830.00 | 5,880.00 | 5,546.46 | 44,553 |
| 2023-12-04 | 6,030.00 | 6,030.00 | 5,930.00 | 5,980.00 | 5,640.79 | 26,644 |
| 2023-12-01 | 6,010.00 | 6,070.00 | 5,950.00 | 6,010.00 | 5,669.09 | 35,595 |
| 2023-11-30 | 5,950.00 | 6,040.00 | 5,950.00 | 6,030.00 | 5,687.95 | 37,706 |
| 2023-11-29 | 5,980.00 | 5,990.00 | 5,900.00 | 5,950.00 | 5,612.49 | 33,955 |
| 2023-11-28 | 6,000.00 | 6,000.00 | 5,950.00 | 5,980.00 | 5,640.79 | 14,083 |
| 2023-11-27 | 6,040.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,650.22 | 23,770 |
| 2023-11-24 | 6,090.00 | 6,090.00 | 5,990.00 | 6,050.00 | 5,706.82 | 22,499 |
| 2023-11-23 | 6,120.00 | 6,120.00 | 6,040.00 | 6,070.00 | 5,725.68 | 26,105 |
| 2023-11-22 | 6,060.00 | 6,110.00 | 6,020.00 | 6,100.00 | 5,753.98 | 16,506 |
| 2023-11-21 | 6,100.00 | 6,140.00 | 6,030.00 | 6,090.00 | 5,744.55 | 57,710 |
| 2023-11-20 | 6,100.00 | 6,120.00 | 6,060.00 | 6,110.00 | 5,763.42 | 25,856 |
| 2023-11-17 | 6,030.00 | 6,090.00 | 6,000.00 | 6,090.00 | 5,744.55 | 28,494 |
| 2023-11-16 | 6,080.00 | 6,130.00 | 5,990.00 | 6,080.00 | 5,735.12 | 35,802 |
| 2023-11-15 | 6,100.00 | 6,140.00 | 6,010.00 | 6,040.00 | 5,697.39 | 45,777 |
| 2023-11-14 | 5,790.00 | 6,000.00 | 5,790.00 | 5,990.00 | 5,650.22 | 32,109 |
| 2023-11-13 | 5,820.00 | 5,900.00 | 5,670.00 | 5,790.00 | 5,461.57 | 33,907 |
| 2023-11-10 | 5,740.00 | 5,810.00 | 5,650.00 | 5,810.00 | 5,480.43 | 18,912 |
| 2023-11-09 | 5,800.00 | 5,910.00 | 5,740.00 | 5,790.00 | 5,461.57 | 16,624 |
| 2023-11-08 | 5,860.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,489.87 | 24,529 |
| 2023-11-07 | 5,930.00 | 5,930.00 | 5,700.00 | 5,860.00 | 5,527.60 | 34,443 |
| 2023-11-06 | 5,740.00 | 5,940.00 | 5,740.00 | 5,930.00 | 5,593.63 | 72,910 |
| 2023-11-03 | 5,560.00 | 5,700.00 | 5,540.00 | 5,640.00 | 5,320.08 | 21,827 |
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.