Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,800.00 | 8,000.00 | 7,740.00 | 7,780.00 | 7,338.69 | 81,864 |
| 2023-05-04 | 7,670.00 | 7,800.00 | 7,650.00 | 7,690.00 | 7,253.79 | 54,123 |
| 2023-05-03 | 7,780.00 | 7,840.00 | 7,630.00 | 7,770.00 | 7,329.25 | 76,247 |
| 2023-05-02 | 7,540.00 | 7,850.00 | 7,520.00 | 7,850.00 | 7,404.72 | 89,275 |
| 2023-04-28 | 7,900.00 | 7,950.00 | 7,500.00 | 7,540.00 | 7,112.30 | 101,382 |
| 2023-04-27 | 7,510.00 | 7,850.00 | 7,360.00 | 7,850.00 | 7,404.72 | 135,761 |
| 2023-04-26 | 7,590.00 | 7,750.00 | 7,500.00 | 7,530.00 | 7,102.87 | 96,907 |
| 2023-04-25 | 7,980.00 | 8,120.00 | 7,480.00 | 7,690.00 | 7,253.79 | 247,359 |
| 2023-04-24 | 7,980.00 | 8,250.00 | 7,900.00 | 7,980.00 | 7,527.34 | 181,125 |
| 2023-04-21 | 7,950.00 | 8,300.00 | 7,740.00 | 7,980.00 | 7,527.34 | 342,719 |
| 2023-04-20 | 8,750.00 | 8,800.00 | 7,970.00 | 8,010.00 | 7,555.64 | 1,098,348 |
| 2023-04-19 | 8,500.00 | 9,550.00 | 8,450.00 | 9,020.00 | 8,508.35 | 2,262,018 |
| 2023-04-18 | 8,610.00 | 8,650.00 | 8,290.00 | 8,520.00 | 8,036.71 | 361,379 |
| 2023-04-17 | 8,400.00 | 8,720.00 | 8,300.00 | 8,590.00 | 8,102.74 | 385,088 |
| 2023-04-14 | 8,430.00 | 8,470.00 | 8,230.00 | 8,370.00 | 7,895.22 | 209,996 |
| 2023-04-13 | 8,380.00 | 8,780.00 | 8,240.00 | 8,370.00 | 7,895.22 | 882,422 |
| 2023-04-12 | 8,390.00 | 8,390.00 | 8,100.00 | 8,310.00 | 7,838.62 | 301,651 |
| 2023-04-11 | 8,480.00 | 8,500.00 | 8,040.00 | 8,330.00 | 7,857.49 | 391,805 |
| 2023-04-10 | 7,900.00 | 8,600.00 | 7,900.00 | 8,310.00 | 7,838.62 | 1,073,557 |
| 2023-04-07 | 7,940.00 | 8,040.00 | 7,820.00 | 7,890.00 | 7,442.45 | 127,775 |
| 2023-04-06 | 8,140.00 | 8,140.00 | 7,760.00 | 7,800.00 | 7,357.55 | 212,974 |
| 2023-04-05 | 8,010.00 | 8,190.00 | 7,940.00 | 8,190.00 | 7,725.43 | 157,696 |
| 2023-04-04 | 8,240.00 | 8,400.00 | 7,910.00 | 8,050.00 | 7,593.37 | 297,691 |
| 2023-04-03 | 8,310.00 | 8,370.00 | 8,100.00 | 8,290.00 | 7,819.76 | 293,566 |
| 2023-03-31 | 8,300.00 | 8,310.00 | 8,050.00 | 8,120.00 | 7,659.40 | 241,660 |
| 2023-03-30 | 8,470.00 | 8,480.00 | 8,260.00 | 8,300.00 | 7,829.19 | 366,707 |
| 2023-03-29 | 8,210.00 | 8,360.00 | 8,110.00 | 8,330.00 | 7,857.49 | 376,722 |
| 2023-03-28 | 8,410.00 | 8,440.00 | 8,110.00 | 8,210.00 | 7,744.30 | 467,284 |
| 2023-03-27 | 8,410.00 | 8,500.00 | 8,200.00 | 8,240.00 | 7,772.59 | 695,122 |
| 2023-03-24 | 8,000.00 | 8,610.00 | 7,820.00 | 8,610.00 | 8,121.61 | 971,228 |
| 2023-03-23 | 7,750.00 | 8,280.00 | 7,650.00 | 7,940.00 | 7,489.61 | 670,856 |
| 2023-03-22 | 7,870.00 | 8,060.00 | 7,780.00 | 7,870.00 | 7,423.58 | 458,326 |
| 2023-03-21 | 7,720.00 | 7,970.00 | 7,700.00 | 7,770.00 | 7,329.25 | 231,725 |
| 2023-03-20 | 7,670.00 | 7,930.00 | 7,630.00 | 7,710.00 | 7,272.66 | 188,905 |
| 2023-03-17 | 7,870.00 | 7,880.00 | 7,570.00 | 7,750.00 | 7,310.39 | 290,940 |
| 2023-03-16 | 7,420.00 | 7,810.00 | 7,380.00 | 7,700.00 | 7,263.22 | 464,142 |
| 2023-03-15 | 7,350.00 | 7,620.00 | 7,340.00 | 7,500.00 | 7,074.57 | 332,183 |
| 2023-03-14 | 7,620.00 | 7,620.00 | 7,160.00 | 7,170.00 | 6,763.29 | 343,536 |
| 2023-03-13 | 7,740.00 | 7,820.00 | 7,380.00 | 7,700.00 | 7,263.22 | 677,646 |
| 2023-03-10 | 7,650.00 | 7,740.00 | 7,550.00 | 7,710.00 | 7,272.66 | 362,652 |
| 2023-03-09 | 8,210.00 | 8,300.00 | 7,730.00 | 7,800.00 | 7,357.55 | 739,685 |
| 2023-03-08 | 8,500.00 | 8,500.00 | 8,170.00 | 8,220.00 | 7,753.73 | 862,898 |
| 2023-03-07 | 8,600.00 | 8,900.00 | 8,380.00 | 8,690.00 | 8,197.07 | 2,587,241 |
| 2023-03-06 | 7,370.00 | 9,120.00 | 7,330.00 | 8,650.00 | 8,159.34 | 10,089,190 |
| 2023-03-03 | 6,840.00 | 7,060.00 | 6,810.00 | 7,020.00 | 6,621.80 | 160,746 |
| 2023-03-02 | 6,780.00 | 6,880.00 | 6,700.00 | 6,840.00 | 6,452.01 | 55,911 |
| 2023-02-28 | 6,540.00 | 6,870.00 | 6,540.00 | 6,780.00 | 6,395.41 | 64,951 |
| 2023-02-27 | 6,600.00 | 6,670.00 | 6,510.00 | 6,570.00 | 6,197.32 | 40,820 |
| 2023-02-24 | 6,850.00 | 6,860.00 | 6,670.00 | 6,690.00 | 6,310.52 | 49,204 |
| 2023-02-23 | 6,880.00 | 6,920.00 | 6,770.00 | 6,830.00 | 6,442.57 | 54,175 |
| 2023-02-22 | 6,880.00 | 6,900.00 | 6,800.00 | 6,840.00 | 6,452.01 | 53,902 |
| 2023-02-21 | 6,950.00 | 6,950.00 | 6,850.00 | 6,900.00 | 6,508.60 | 41,370 |
| 2023-02-20 | 6,920.00 | 6,930.00 | 6,810.00 | 6,910.00 | 6,518.04 | 34,253 |
| 2023-02-17 | 6,870.00 | 7,000.00 | 6,810.00 | 6,920.00 | 6,527.47 | 68,445 |
| 2023-02-16 | 6,730.00 | 6,890.00 | 6,620.00 | 6,880.00 | 6,489.74 | 74,934 |
| 2023-02-15 | 6,890.00 | 6,940.00 | 6,590.00 | 6,610.00 | 6,235.05 | 114,641 |
| 2023-02-14 | 6,940.00 | 7,000.00 | 6,880.00 | 6,890.00 | 6,499.17 | 48,807 |
| 2023-02-13 | 6,830.00 | 6,950.00 | 6,750.00 | 6,940.00 | 6,546.33 | 44,637 |
| 2023-02-10 | 7,010.00 | 7,010.00 | 6,800.00 | 6,840.00 | 6,452.01 | 77,246 |
| 2023-02-09 | 7,010.00 | 7,050.00 | 6,950.00 | 7,010.00 | 6,612.36 | 56,775 |
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.