Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,040.00 | 7,130.00 | 7,000.00 | 7,020.00 | 6,621.80 | 157,295 |
| 2023-02-07 | 6,880.00 | 7,020.00 | 6,880.00 | 7,000.00 | 6,602.93 | 80,693 |
| 2023-02-06 | 6,890.00 | 7,010.00 | 6,810.00 | 6,930.00 | 6,536.90 | 92,898 |
| 2023-02-03 | 6,950.00 | 6,970.00 | 6,820.00 | 6,900.00 | 6,508.60 | 108,635 |
| 2023-02-02 | 6,900.00 | 6,960.00 | 6,790.00 | 6,920.00 | 6,527.47 | 153,925 |
| 2023-02-01 | 6,800.00 | 6,920.00 | 6,720.00 | 6,780.00 | 6,395.41 | 232,124 |
| 2023-01-31 | 6,580.00 | 6,710.00 | 6,540.00 | 6,650.00 | 6,272.78 | 77,963 |
| 2023-01-30 | 6,710.00 | 6,750.00 | 6,610.00 | 6,640.00 | 6,263.35 | 74,993 |
| 2023-01-27 | 6,650.00 | 6,800.00 | 6,540.00 | 6,600.00 | 6,225.62 | 226,867 |
| 2023-01-26 | 6,460.00 | 6,610.00 | 6,460.00 | 6,580.00 | 6,206.76 | 84,584 |
| 2023-01-25 | 6,480.00 | 6,530.00 | 6,410.00 | 6,510.00 | 6,140.73 | 153,300 |
| 2023-01-20 | 6,340.00 | 6,430.00 | 6,320.00 | 6,410.00 | 6,046.40 | 27,670 |
| 2023-01-19 | 6,310.00 | 6,460.00 | 6,310.00 | 6,370.00 | 6,008.67 | 25,609 |
| 2023-01-18 | 6,380.00 | 6,450.00 | 6,360.00 | 6,380.00 | 6,018.10 | 54,077 |
| 2023-01-17 | 6,550.00 | 6,620.00 | 6,420.00 | 6,440.00 | 6,074.70 | 86,374 |
| 2023-01-16 | 6,710.00 | 6,730.00 | 6,490.00 | 6,550.00 | 6,178.46 | 170,020 |
| 2023-01-13 | 6,470.00 | 6,650.00 | 6,430.00 | 6,440.00 | 6,074.70 | 131,623 |
| 2023-01-12 | 6,500.00 | 6,530.00 | 6,420.00 | 6,460.00 | 6,093.56 | 65,643 |
| 2023-01-11 | 6,430.00 | 6,520.00 | 6,400.00 | 6,510.00 | 6,140.73 | 76,635 |
| 2023-01-10 | 6,600.00 | 7,250.00 | 6,350.00 | 6,370.00 | 6,008.67 | 1,147,184 |
| 2023-01-09 | 6,140.00 | 6,250.00 | 6,100.00 | 6,250.00 | 5,895.47 | 50,768 |
| 2023-01-06 | 5,860.00 | 6,100.00 | 5,860.00 | 6,100.00 | 5,753.98 | 39,252 |
| 2023-01-05 | 6,010.00 | 6,030.00 | 5,860.00 | 5,930.00 | 5,593.63 | 27,982 |
| 2023-01-04 | 5,710.00 | 5,980.00 | 5,680.00 | 5,980.00 | 5,640.79 | 44,570 |
| 2023-01-03 | 5,810.00 | 5,910.00 | 5,640.00 | 5,810.00 | 5,480.43 | 74,462 |
| 2023-01-02 | 5,950.00 | 6,070.00 | 5,830.00 | 5,830.00 | 5,499.30 | 50,384 |
| 2022-12-29 | 6,040.00 | 6,130.00 | 5,980.00 | 5,980.00 | 5,640.79 | 41,378 |
| 2022-12-28 | 6,120.00 | 6,160.00 | 6,050.00 | 6,090.00 | 5,744.55 | 44,096 |
| 2022-12-27 | 6,120.00 | 6,230.00 | 6,120.00 | 6,160.00 | 5,744.55 | 38,761 |
| 2022-12-26 | 6,170.00 | 6,230.00 | 6,120.00 | 6,150.00 | 5,735.22 | 30,576 |
| 2022-12-23 | 6,390.00 | 6,390.00 | 6,230.00 | 6,230.00 | 5,809.83 | 71,107 |
| 2022-12-22 | 6,420.00 | 6,700.00 | 6,360.00 | 6,450.00 | 6,014.99 | 91,742 |
| 2022-12-21 | 6,410.00 | 6,470.00 | 6,320.00 | 6,350.00 | 5,921.74 | 40,052 |
| 2022-12-20 | 6,770.00 | 6,770.00 | 6,380.00 | 6,410.00 | 5,977.69 | 111,626 |
| 2022-12-19 | 6,590.00 | 6,680.00 | 6,520.00 | 6,610.00 | 6,164.20 | 34,252 |
| 2022-12-16 | 6,580.00 | 6,690.00 | 6,560.00 | 6,630.00 | 6,182.85 | 33,030 |
| 2022-12-15 | 6,730.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,248.13 | 47,842 |
| 2022-12-14 | 6,700.00 | 6,820.00 | 6,650.00 | 6,800.00 | 6,341.39 | 56,380 |
| 2022-12-13 | 6,620.00 | 6,710.00 | 6,600.00 | 6,650.00 | 6,201.50 | 47,991 |
| 2022-12-12 | 6,660.00 | 6,660.00 | 6,540.00 | 6,600.00 | 6,154.88 | 51,712 |
| 2022-12-09 | 6,730.00 | 6,810.00 | 6,630.00 | 6,660.00 | 6,210.83 | 68,159 |
| 2022-12-08 | 6,760.00 | 6,800.00 | 6,670.00 | 6,720.00 | 6,266.78 | 47,542 |
| 2022-12-07 | 6,710.00 | 6,850.00 | 6,700.00 | 6,790.00 | 6,332.06 | 54,179 |
| 2022-12-06 | 7,000.00 | 7,040.00 | 6,820.00 | 6,850.00 | 6,388.01 | 103,307 |
| 2022-12-05 | 7,220.00 | 7,240.00 | 7,050.00 | 7,080.00 | 6,602.50 | 73,552 |
| 2022-12-02 | 7,340.00 | 7,340.00 | 7,210.00 | 7,220.00 | 6,733.06 | 70,697 |
| 2022-12-01 | 7,470.00 | 7,470.00 | 7,300.00 | 7,320.00 | 6,826.32 | 148,294 |
| 2022-11-30 | 7,120.00 | 7,430.00 | 7,060.00 | 7,390.00 | 6,891.60 | 238,257 |
| 2022-11-29 | 6,980.00 | 7,210.00 | 6,980.00 | 7,170.00 | 6,686.43 | 75,268 |
| 2022-11-28 | 7,440.00 | 7,450.00 | 7,110.00 | 7,110.00 | 6,630.48 | 317,047 |
| 2022-11-25 | 7,240.00 | 7,320.00 | 7,020.00 | 7,240.00 | 6,751.71 | 194,672 |
| 2022-11-24 | 7,330.00 | 7,370.00 | 7,200.00 | 7,240.00 | 6,751.71 | 179,606 |
| 2022-11-23 | 6,650.00 | 7,650.00 | 6,640.00 | 7,330.00 | 6,835.64 | 1,600,484 |
| 2022-11-22 | 6,620.00 | 6,750.00 | 6,600.00 | 6,600.00 | 6,154.88 | 99,618 |
| 2022-11-21 | 6,940.00 | 6,940.00 | 6,650.00 | 6,680.00 | 6,229.48 | 71,481 |
| 2022-11-18 | 6,950.00 | 7,050.00 | 6,900.00 | 6,940.00 | 6,471.94 | 70,361 |
| 2022-11-17 | 7,050.00 | 7,060.00 | 6,960.00 | 7,010.00 | 6,537.22 | 55,684 |
| 2022-11-16 | 7,100.00 | 7,140.00 | 6,930.00 | 7,100.00 | 6,621.15 | 52,234 |
| 2022-11-15 | 7,080.00 | 7,140.00 | 7,050.00 | 7,110.00 | 6,630.48 | 74,909 |
| 2022-11-14 | 7,010.00 | 7,120.00 | 7,000.00 | 7,070.00 | 6,593.18 | 110,379 |
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.