Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,410.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,244.61 | 27,051 |
| 2023-11-01 | 5,360.00 | 5,470.00 | 5,290.00 | 5,350.00 | 5,046.53 | 32,614 |
| 2023-10-31 | 5,600.00 | 5,600.00 | 5,290.00 | 5,340.00 | 5,037.09 | 51,307 |
| 2023-10-30 | 5,410.00 | 5,570.00 | 5,410.00 | 5,570.00 | 5,254.05 | 20,150 |
| 2023-10-27 | 5,450.00 | 5,620.00 | 5,380.00 | 5,480.00 | 5,169.15 | 28,956 |
| 2023-10-26 | 5,570.00 | 5,570.00 | 5,400.00 | 5,450.00 | 5,140.85 | 27,922 |
| 2023-10-25 | 5,670.00 | 5,700.00 | 5,580.00 | 5,630.00 | 5,310.64 | 18,493 |
| 2023-10-24 | 5,540.00 | 5,640.00 | 5,360.00 | 5,640.00 | 5,320.08 | 47,936 |
| 2023-10-23 | 5,520.00 | 5,660.00 | 5,450.00 | 5,480.00 | 5,169.15 | 46,128 |
| 2023-10-20 | 5,710.00 | 5,760.00 | 5,400.00 | 5,600.00 | 5,282.35 | 87,563 |
| 2023-10-19 | 5,910.00 | 5,910.00 | 5,720.00 | 5,780.00 | 5,452.13 | 42,142 |
| 2023-10-18 | 5,960.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,584.19 | 21,397 |
| 2023-10-17 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,612.49 | 36,830 |
| 2023-10-16 | 5,960.00 | 5,970.00 | 5,790.00 | 5,860.00 | 5,527.60 | 60,377 |
| 2023-10-13 | 6,160.00 | 6,230.00 | 6,010.00 | 6,060.00 | 5,716.25 | 41,585 |
| 2023-10-12 | 6,100.00 | 6,230.00 | 6,100.00 | 6,180.00 | 5,829.45 | 47,632 |
| 2023-10-11 | 5,990.00 | 6,120.00 | 5,910.00 | 6,100.00 | 5,753.98 | 41,106 |
| 2023-10-10 | 6,070.00 | 6,160.00 | 5,900.00 | 5,940.00 | 5,603.06 | 58,960 |
| 2023-10-06 | 5,770.00 | 6,110.00 | 5,770.00 | 6,100.00 | 5,753.98 | 32,790 |
| 2023-10-05 | 5,830.00 | 6,270.00 | 5,810.00 | 5,870.00 | 5,537.03 | 179,324 |
| 2023-10-04 | 6,000.00 | 6,050.00 | 5,810.00 | 5,810.00 | 5,480.43 | 64,498 |
| 2023-09-27 | 5,850.00 | 6,070.00 | 5,850.00 | 6,070.00 | 5,725.68 | 20,606 |
| 2023-09-26 | 6,140.00 | 6,150.00 | 5,900.00 | 5,960.00 | 5,621.92 | 58,022 |
| 2023-09-25 | 6,190.00 | 6,230.00 | 6,080.00 | 6,140.00 | 5,791.71 | 34,487 |
| 2023-09-22 | 6,150.00 | 6,270.00 | 6,110.00 | 6,230.00 | 5,876.61 | 32,186 |
| 2023-09-21 | 6,370.00 | 6,410.00 | 6,240.00 | 6,280.00 | 5,923.77 | 67,953 |
| 2023-09-20 | 6,470.00 | 6,520.00 | 6,400.00 | 6,420.00 | 6,055.83 | 49,494 |
| 2023-09-19 | 6,530.00 | 6,580.00 | 6,470.00 | 6,510.00 | 6,140.73 | 47,217 |
| 2023-09-18 | 6,700.00 | 6,700.00 | 6,510.00 | 6,580.00 | 6,206.76 | 23,317 |
| 2023-09-15 | 6,570.00 | 6,700.00 | 6,570.00 | 6,640.00 | 6,263.35 | 34,306 |
| 2023-09-14 | 6,530.00 | 6,630.00 | 6,500.00 | 6,630.00 | 6,253.92 | 42,657 |
| 2023-09-13 | 6,550.00 | 6,650.00 | 6,510.00 | 6,550.00 | 6,178.46 | 51,493 |
| 2023-09-12 | 6,650.00 | 6,750.00 | 6,560.00 | 6,610.00 | 6,235.05 | 50,968 |
| 2023-09-11 | 6,610.00 | 6,680.00 | 6,570.00 | 6,620.00 | 6,244.49 | 41,629 |
| 2023-09-08 | 6,530.00 | 6,650.00 | 6,530.00 | 6,610.00 | 6,235.05 | 40,831 |
| 2023-09-07 | 6,750.00 | 6,760.00 | 6,570.00 | 6,580.00 | 6,206.76 | 56,823 |
| 2023-09-06 | 6,800.00 | 6,850.00 | 6,740.00 | 6,750.00 | 6,367.11 | 41,107 |
| 2023-09-05 | 6,740.00 | 6,940.00 | 6,740.00 | 6,820.00 | 6,433.14 | 46,699 |
| 2023-09-04 | 6,780.00 | 6,840.00 | 6,750.00 | 6,780.00 | 6,395.41 | 35,242 |
| 2023-09-01 | 6,820.00 | 6,870.00 | 6,790.00 | 6,840.00 | 6,452.01 | 38,222 |
| 2023-08-31 | 6,860.00 | 6,940.00 | 6,800.00 | 6,830.00 | 6,442.57 | 44,559 |
| 2023-08-30 | 6,930.00 | 6,940.00 | 6,850.00 | 6,910.00 | 6,518.04 | 42,400 |
| 2023-08-29 | 6,810.00 | 6,910.00 | 6,770.00 | 6,830.00 | 6,442.57 | 41,081 |
| 2023-08-28 | 6,690.00 | 6,850.00 | 6,650.00 | 6,810.00 | 6,423.71 | 32,186 |
| 2023-08-25 | 6,730.00 | 6,770.00 | 6,670.00 | 6,710.00 | 6,329.38 | 59,350 |
| 2023-08-24 | 6,720.00 | 6,830.00 | 6,680.00 | 6,750.00 | 6,367.11 | 45,994 |
| 2023-08-23 | 6,610.00 | 6,790.00 | 6,610.00 | 6,720.00 | 6,338.81 | 103,156 |
| 2023-08-22 | 6,750.00 | 6,750.00 | 6,410.00 | 6,610.00 | 6,235.05 | 72,949 |
| 2023-08-21 | 6,550.00 | 6,780.00 | 6,550.00 | 6,660.00 | 6,282.22 | 70,000 |
| 2023-08-18 | 6,290.00 | 6,710.00 | 6,240.00 | 6,640.00 | 6,263.35 | 105,521 |
| 2023-08-17 | 6,500.00 | 6,560.00 | 6,250.00 | 6,470.00 | 6,103.00 | 119,647 |
| 2023-08-16 | 6,760.00 | 6,780.00 | 6,500.00 | 6,510.00 | 6,140.73 | 121,781 |
| 2023-08-14 | 6,920.00 | 6,920.00 | 6,710.00 | 6,820.00 | 6,433.14 | 67,919 |
| 2023-08-11 | 6,670.00 | 6,860.00 | 6,670.00 | 6,850.00 | 6,461.44 | 86,695 |
| 2023-08-10 | 6,710.00 | 6,720.00 | 6,590.00 | 6,670.00 | 6,291.65 | 61,225 |
| 2023-08-09 | 6,610.00 | 6,740.00 | 6,580.00 | 6,710.00 | 6,329.38 | 49,079 |
| 2023-08-08 | 6,650.00 | 6,790.00 | 6,550.00 | 6,640.00 | 6,263.35 | 134,373 |
| 2023-08-07 | 6,730.00 | 6,800.00 | 6,600.00 | 6,650.00 | 6,272.78 | 211,443 |
| 2023-08-04 | 6,940.00 | 6,970.00 | 6,660.00 | 6,800.00 | 6,414.28 | 189,386 |
| 2023-08-03 | 7,130.00 | 7,390.00 | 6,800.00 | 6,940.00 | 6,546.33 | 354,049 |
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.