Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,090.00 | 7,090.00 | 6,910.00 | 6,940.00 | 6,471.94 | 126,097 |
| 2022-11-10 | 6,790.00 | 6,890.00 | 6,700.00 | 6,890.00 | 6,425.32 | 74,615 |
| 2022-11-09 | 6,850.00 | 6,950.00 | 6,820.00 | 6,850.00 | 6,388.01 | 73,522 |
| 2022-11-08 | 6,910.00 | 6,910.00 | 6,780.00 | 6,850.00 | 6,388.01 | 65,142 |
| 2022-11-07 | 6,850.00 | 6,950.00 | 6,770.00 | 6,860.00 | 6,397.34 | 96,429 |
| 2022-11-04 | 6,760.00 | 6,960.00 | 6,660.00 | 6,860.00 | 6,397.34 | 99,708 |
| 2022-11-03 | 6,400.00 | 6,780.00 | 6,380.00 | 6,760.00 | 6,304.08 | 106,894 |
| 2022-11-02 | 6,710.00 | 6,840.00 | 6,550.00 | 6,550.00 | 6,108.25 | 134,623 |
| 2022-11-01 | 6,470.00 | 6,740.00 | 6,410.00 | 6,700.00 | 6,248.13 | 255,031 |
| 2022-10-31 | 6,540.00 | 6,580.00 | 6,450.00 | 6,460.00 | 6,024.32 | 66,908 |
| 2022-10-28 | 6,620.00 | 6,710.00 | 6,410.00 | 6,450.00 | 6,014.99 | 107,834 |
| 2022-10-27 | 6,540.00 | 6,750.00 | 6,490.00 | 6,600.00 | 6,154.88 | 155,635 |
| 2022-10-26 | 6,370.00 | 6,610.00 | 6,280.00 | 6,520.00 | 6,080.27 | 183,573 |
| 2022-10-25 | 6,420.00 | 6,510.00 | 6,360.00 | 6,360.00 | 5,931.06 | 50,840 |
| 2022-10-24 | 6,260.00 | 6,400.00 | 6,260.00 | 6,330.00 | 5,903.09 | 40,803 |
| 2022-10-21 | 6,300.00 | 6,370.00 | 6,160.00 | 6,160.00 | 5,744.55 | 59,883 |
| 2022-10-20 | 6,400.00 | 6,560.00 | 6,300.00 | 6,330.00 | 5,903.09 | 53,340 |
| 2022-10-19 | 6,490.00 | 6,790.00 | 6,420.00 | 6,470.00 | 6,033.64 | 281,749 |
| 2022-10-18 | 6,480.00 | 6,490.00 | 6,360.00 | 6,490.00 | 6,052.29 | 77,437 |
| 2022-10-17 | 6,160.00 | 6,280.00 | 6,050.00 | 6,280.00 | 5,856.46 | 53,438 |
| 2022-10-14 | 6,190.00 | 6,300.00 | 6,180.00 | 6,240.00 | 5,819.15 | 74,432 |
| 2022-10-13 | 6,390.00 | 6,390.00 | 6,090.00 | 6,100.00 | 5,688.60 | 69,254 |
| 2022-10-12 | 6,300.00 | 6,400.00 | 6,240.00 | 6,400.00 | 5,968.36 | 67,601 |
| 2022-10-11 | 6,560.00 | 6,610.00 | 6,240.00 | 6,300.00 | 5,875.11 | 136,265 |
| 2022-10-07 | 6,800.00 | 6,890.00 | 6,670.00 | 6,830.00 | 6,369.36 | 90,125 |
| 2022-10-06 | 6,690.00 | 6,850.00 | 6,690.00 | 6,830.00 | 6,369.36 | 79,235 |
| 2022-10-05 | 6,750.00 | 6,940.00 | 6,620.00 | 6,620.00 | 6,173.53 | 123,435 |
| 2022-10-04 | 6,500.00 | 6,640.00 | 6,410.00 | 6,640.00 | 6,192.18 | 116,324 |
| 2022-09-30 | 6,050.00 | 6,360.00 | 6,050.00 | 6,360.00 | 5,931.06 | 143,718 |
| 2022-09-29 | 6,620.00 | 6,620.00 | 6,320.00 | 6,320.00 | 5,893.76 | 138,444 |
| 2022-09-28 | 6,840.00 | 7,030.00 | 6,300.00 | 6,360.00 | 5,931.06 | 277,762 |
| 2022-09-27 | 6,830.00 | 7,070.00 | 6,590.00 | 6,840.00 | 6,378.69 | 190,167 |
| 2022-09-26 | 7,500.00 | 7,500.00 | 6,900.00 | 6,970.00 | 6,499.92 | 205,668 |
| 2022-09-23 | 7,840.00 | 8,270.00 | 7,450.00 | 7,650.00 | 7,134.06 | 530,715 |
| 2022-09-22 | 7,530.00 | 7,890.00 | 7,530.00 | 7,790.00 | 7,264.62 | 185,337 |
| 2022-09-21 | 7,770.00 | 7,830.00 | 7,600.00 | 7,760.00 | 7,236.64 | 247,171 |
| 2022-09-20 | 8,030.00 | 8,100.00 | 7,830.00 | 7,850.00 | 7,320.57 | 276,838 |
| 2022-09-19 | 8,090.00 | 8,700.00 | 7,900.00 | 7,980.00 | 7,441.80 | 1,926,219 |
| 2022-09-16 | 8,120.00 | 8,130.00 | 7,750.00 | 8,090.00 | 7,544.39 | 1,134,891 |
| 2022-09-15 | 7,680.00 | 7,940.00 | 7,530.00 | 7,760.00 | 7,236.64 | 1,435,922 |
| 2022-09-14 | 7,360.00 | 7,520.00 | 7,300.00 | 7,470.00 | 6,966.20 | 656,338 |
| 2022-09-13 | 6,740.00 | 8,150.00 | 6,740.00 | 7,530.00 | 7,022.15 | 6,237,192 |
| 2022-09-08 | 6,690.00 | 6,800.00 | 6,640.00 | 6,640.00 | 6,192.18 | 43,442 |
| 2022-09-07 | 6,800.00 | 6,840.00 | 6,590.00 | 6,640.00 | 6,192.18 | 47,721 |
| 2022-09-06 | 6,480.00 | 6,770.00 | 6,480.00 | 6,760.00 | 6,304.08 | 40,740 |
| 2022-09-05 | 6,760.00 | 6,760.00 | 6,510.00 | 6,540.00 | 6,098.92 | 71,929 |
| 2022-09-02 | 6,820.00 | 6,880.00 | 6,730.00 | 6,750.00 | 6,294.76 | 67,969 |
| 2022-09-01 | 7,200.00 | 7,200.00 | 6,740.00 | 6,820.00 | 6,360.04 | 81,274 |
| 2022-08-31 | 7,150.00 | 7,150.00 | 6,960.00 | 7,080.00 | 6,602.50 | 34,647 |
| 2022-08-30 | 7,090.00 | 7,130.00 | 6,920.00 | 7,110.00 | 6,630.48 | 47,282 |
| 2022-08-29 | 6,880.00 | 6,970.00 | 6,820.00 | 6,860.00 | 6,397.34 | 51,787 |
| 2022-08-26 | 7,170.00 | 7,270.00 | 7,100.00 | 7,110.00 | 6,630.48 | 54,928 |
| 2022-08-25 | 6,970.00 | 7,140.00 | 6,970.00 | 7,100.00 | 6,621.15 | 47,427 |
| 2022-08-24 | 6,860.00 | 6,980.00 | 6,850.00 | 6,970.00 | 6,499.92 | 40,510 |
| 2022-08-23 | 6,940.00 | 7,000.00 | 6,840.00 | 6,860.00 | 6,397.34 | 71,703 |
| 2022-08-22 | 7,060.00 | 7,130.00 | 7,000.00 | 7,000.00 | 6,527.90 | 82,030 |
| 2022-08-19 | 7,420.00 | 7,540.00 | 7,220.00 | 7,220.00 | 6,733.06 | 84,617 |
| 2022-08-18 | 7,380.00 | 7,380.00 | 7,200.00 | 7,280.00 | 6,789.01 | 107,795 |
| 2022-08-17 | 7,650.00 | 7,700.00 | 7,450.00 | 7,450.00 | 6,947.55 | 121,815 |
| 2022-08-16 | 7,650.00 | 7,710.00 | 7,510.00 | 7,640.00 | 7,124.73 | 201,234 |
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.