Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,300.00 | 7,440.00 | 7,060.00 | 7,200.00 | 6,791.59 | 231,759 |
| 2023-08-01 | 7,160.00 | 7,730.00 | 7,150.00 | 7,310.00 | 6,895.35 | 2,289,404 |
| 2023-07-31 | 7,020.00 | 7,240.00 | 7,000.00 | 7,140.00 | 6,734.99 | 78,068 |
| 2023-07-28 | 6,720.00 | 7,000.00 | 6,720.00 | 7,000.00 | 6,602.93 | 94,942 |
| 2023-07-27 | 6,750.00 | 6,970.00 | 6,710.00 | 6,770.00 | 6,385.98 | 105,318 |
| 2023-07-26 | 7,400.00 | 8,130.00 | 6,510.00 | 6,770.00 | 6,385.98 | 825,803 |
| 2023-07-25 | 7,200.00 | 7,340.00 | 7,000.00 | 7,080.00 | 6,678.39 | 183,307 |
| 2023-07-24 | 7,440.00 | 7,490.00 | 7,200.00 | 7,280.00 | 6,867.05 | 135,029 |
| 2023-07-21 | 7,490.00 | 7,650.00 | 7,490.00 | 7,490.00 | 7,065.14 | 68,740 |
| 2023-07-20 | 7,540.00 | 7,790.00 | 7,530.00 | 7,680.00 | 7,244.36 | 56,580 |
| 2023-07-19 | 7,770.00 | 7,830.00 | 7,570.00 | 7,570.00 | 7,140.60 | 97,195 |
| 2023-07-18 | 7,910.00 | 7,920.00 | 7,740.00 | 7,760.00 | 7,319.82 | 56,724 |
| 2023-07-17 | 7,840.00 | 8,050.00 | 7,780.00 | 7,900.00 | 7,451.88 | 93,339 |
| 2023-07-14 | 7,880.00 | 7,880.00 | 7,620.00 | 7,840.00 | 7,395.28 | 176,415 |
| 2023-07-13 | 7,800.00 | 7,920.00 | 7,730.00 | 7,780.00 | 7,338.69 | 62,383 |
| 2023-07-12 | 7,770.00 | 7,830.00 | 7,700.00 | 7,760.00 | 7,319.82 | 47,534 |
| 2023-07-11 | 7,670.00 | 7,780.00 | 7,610.00 | 7,760.00 | 7,319.82 | 31,310 |
| 2023-07-10 | 7,700.00 | 7,800.00 | 7,540.00 | 7,700.00 | 7,263.22 | 47,731 |
| 2023-07-07 | 7,800.00 | 7,830.00 | 7,640.00 | 7,670.00 | 7,234.93 | 67,845 |
| 2023-07-06 | 8,150.00 | 8,180.00 | 7,750.00 | 7,800.00 | 7,357.55 | 108,995 |
| 2023-07-05 | 8,200.00 | 8,200.00 | 8,050.00 | 8,070.00 | 7,612.24 | 57,578 |
| 2023-07-04 | 8,150.00 | 8,290.00 | 8,090.00 | 8,200.00 | 7,734.86 | 55,926 |
| 2023-07-03 | 7,940.00 | 8,110.00 | 7,920.00 | 8,070.00 | 7,612.24 | 57,966 |
| 2023-06-30 | 7,860.00 | 7,950.00 | 7,720.00 | 7,930.00 | 7,480.18 | 32,747 |
| 2023-06-29 | 7,990.00 | 8,060.00 | 7,800.00 | 7,860.00 | 7,414.15 | 62,545 |
| 2023-06-28 | 7,960.00 | 8,080.00 | 7,960.00 | 7,990.00 | 7,536.77 | 33,483 |
| 2023-06-27 | 7,890.00 | 8,000.00 | 7,820.00 | 8,000.00 | 7,546.21 | 38,615 |
| 2023-06-26 | 7,880.00 | 7,980.00 | 7,740.00 | 7,890.00 | 7,442.45 | 39,634 |
| 2023-06-23 | 8,010.00 | 8,110.00 | 7,890.00 | 7,900.00 | 7,451.88 | 55,532 |
| 2023-06-22 | 7,910.00 | 8,270.00 | 7,910.00 | 8,060.00 | 7,602.80 | 80,919 |
| 2023-06-21 | 8,190.00 | 8,200.00 | 8,010.00 | 8,020.00 | 7,565.07 | 75,371 |
| 2023-06-20 | 8,350.00 | 8,370.00 | 8,150.00 | 8,180.00 | 7,716.00 | 102,220 |
| 2023-06-19 | 8,260.00 | 8,400.00 | 8,260.00 | 8,350.00 | 7,876.35 | 88,507 |
| 2023-06-16 | 8,230.00 | 8,300.00 | 8,170.00 | 8,270.00 | 7,800.89 | 53,043 |
| 2023-06-15 | 8,240.00 | 8,370.00 | 8,140.00 | 8,230.00 | 7,763.16 | 87,130 |
| 2023-06-14 | 8,330.00 | 8,430.00 | 8,170.00 | 8,240.00 | 7,772.59 | 158,621 |
| 2023-06-13 | 8,290.00 | 8,370.00 | 8,230.00 | 8,270.00 | 7,800.89 | 74,578 |
| 2023-06-12 | 8,250.00 | 8,350.00 | 8,230.00 | 8,290.00 | 7,819.76 | 71,214 |
| 2023-06-09 | 8,200.00 | 8,260.00 | 8,170.00 | 8,240.00 | 7,772.59 | 44,802 |
| 2023-06-08 | 8,170.00 | 8,210.00 | 8,110.00 | 8,110.00 | 7,649.97 | 65,373 |
| 2023-06-07 | 8,170.00 | 8,330.00 | 8,170.00 | 8,210.00 | 7,744.30 | 45,238 |
| 2023-06-05 | 8,300.00 | 8,300.00 | 8,160.00 | 8,210.00 | 7,744.30 | 64,301 |
| 2023-06-02 | 8,390.00 | 8,390.00 | 8,220.00 | 8,220.00 | 7,753.73 | 79,883 |
| 2023-06-01 | 8,140.00 | 8,380.00 | 8,130.00 | 8,330.00 | 7,857.49 | 164,496 |
| 2023-05-31 | 8,200.00 | 8,290.00 | 8,130.00 | 8,140.00 | 7,678.27 | 102,082 |
| 2023-05-30 | 8,060.00 | 8,230.00 | 8,010.00 | 8,210.00 | 7,744.30 | 117,334 |
| 2023-05-26 | 8,050.00 | 8,100.00 | 7,950.00 | 8,000.00 | 7,546.21 | 64,448 |
| 2023-05-25 | 8,120.00 | 8,130.00 | 8,000.00 | 8,050.00 | 7,593.37 | 66,707 |
| 2023-05-24 | 8,170.00 | 8,210.00 | 7,930.00 | 8,140.00 | 7,678.27 | 102,966 |
| 2023-05-23 | 8,000.00 | 8,160.00 | 7,990.00 | 8,120.00 | 7,659.40 | 83,496 |
| 2023-05-22 | 8,000.00 | 8,140.00 | 7,950.00 | 8,080.00 | 7,621.67 | 80,141 |
| 2023-05-19 | 8,100.00 | 8,400.00 | 7,680.00 | 8,060.00 | 7,602.80 | 535,956 |
| 2023-05-18 | 7,630.00 | 8,200.00 | 7,630.00 | 8,100.00 | 7,640.53 | 434,250 |
| 2023-05-17 | 7,500.00 | 7,660.00 | 7,360.00 | 7,620.00 | 7,187.76 | 75,470 |
| 2023-05-16 | 7,640.00 | 7,780.00 | 7,430.00 | 7,460.00 | 7,036.84 | 78,449 |
| 2023-05-15 | 7,640.00 | 7,710.00 | 7,350.00 | 7,630.00 | 7,197.20 | 100,094 |
| 2023-05-12 | 7,740.00 | 7,740.00 | 7,630.00 | 7,630.00 | 7,197.20 | 58,143 |
| 2023-05-11 | 7,820.00 | 7,820.00 | 7,690.00 | 7,740.00 | 7,300.96 | 53,748 |
| 2023-05-10 | 7,660.00 | 7,830.00 | 7,630.00 | 7,640.00 | 7,206.63 | 49,455 |
| 2023-05-09 | 7,860.00 | 7,860.00 | 7,610.00 | 7,650.00 | 7,216.06 | 61,675 |
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.