Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,560.00 | 7,610.00 | 7,460.00 | 7,600.00 | 7,087.43 | 148,058 |
| 2022-08-11 | 7,430.00 | 7,650.00 | 7,380.00 | 7,500.00 | 6,994.18 | 219,459 |
| 2022-08-10 | 7,340.00 | 7,460.00 | 7,240.00 | 7,360.00 | 6,863.62 | 73,790 |
| 2022-08-09 | 7,350.00 | 7,430.00 | 7,270.00 | 7,340.00 | 6,844.97 | 63,024 |
| 2022-08-08 | 7,420.00 | 7,420.00 | 7,310.00 | 7,360.00 | 6,863.62 | 59,890 |
| 2022-08-05 | 7,560.00 | 7,590.00 | 7,360.00 | 7,430.00 | 6,928.90 | 76,813 |
| 2022-08-04 | 7,560.00 | 7,670.00 | 7,480.00 | 7,500.00 | 6,994.18 | 136,913 |
| 2022-08-03 | 7,380.00 | 7,620.00 | 7,360.00 | 7,530.00 | 7,022.15 | 157,001 |
| 2022-08-02 | 7,480.00 | 7,570.00 | 7,360.00 | 7,400.00 | 6,900.92 | 122,762 |
| 2022-08-01 | 7,490.00 | 7,540.00 | 7,310.00 | 7,480.00 | 6,975.53 | 103,784 |
| 2022-07-29 | 7,500.00 | 7,570.00 | 7,390.00 | 7,460.00 | 6,956.87 | 172,833 |
| 2022-07-28 | 7,570.00 | 7,590.00 | 7,380.00 | 7,430.00 | 6,928.90 | 239,383 |
| 2022-07-27 | 7,350.00 | 7,530.00 | 7,310.00 | 7,450.00 | 6,947.55 | 309,885 |
| 2022-07-26 | 7,420.00 | 7,420.00 | 7,300.00 | 7,340.00 | 6,844.97 | 168,846 |
| 2022-07-25 | 7,310.00 | 7,400.00 | 7,170.00 | 7,350.00 | 6,854.29 | 390,490 |
| 2022-07-22 | 7,220.00 | 7,410.00 | 7,130.00 | 7,300.00 | 6,807.67 | 495,816 |
| 2022-07-21 | 7,080.00 | 7,200.00 | 7,020.00 | 7,070.00 | 6,593.18 | 156,385 |
| 2022-07-20 | 7,020.00 | 7,270.00 | 6,970.00 | 7,000.00 | 6,527.90 | 382,342 |
| 2022-07-19 | 7,050.00 | 7,080.00 | 6,870.00 | 6,870.00 | 6,406.67 | 294,676 |
| 2022-07-18 | 6,680.00 | 7,260.00 | 6,620.00 | 7,240.00 | 6,751.71 | 721,056 |
| 2022-07-15 | 6,500.00 | 6,580.00 | 6,310.00 | 6,580.00 | 6,136.22 | 88,286 |
| 2022-07-14 | 6,340.00 | 6,610.00 | 6,340.00 | 6,490.00 | 6,052.29 | 121,821 |
| 2022-07-13 | 6,540.00 | 6,540.00 | 6,300.00 | 6,400.00 | 5,968.36 | 102,843 |
| 2022-07-12 | 6,830.00 | 6,860.00 | 6,540.00 | 6,540.00 | 6,098.92 | 398,184 |
| 2022-07-11 | 6,430.00 | 7,380.00 | 6,280.00 | 7,070.00 | 6,593.18 | 786,636 |
| 2022-07-08 | 6,500.00 | 6,550.00 | 6,400.00 | 6,420.00 | 5,987.02 | 57,960 |
| 2022-07-07 | 6,360.00 | 6,430.00 | 6,270.00 | 6,420.00 | 5,987.02 | 49,434 |
| 2022-07-06 | 6,790.00 | 6,790.00 | 6,270.00 | 6,270.00 | 5,847.13 | 161,615 |
| 2022-07-05 | 6,020.00 | 6,450.00 | 6,020.00 | 6,420.00 | 5,987.02 | 112,983 |
| 2022-07-04 | 6,300.00 | 6,360.00 | 5,840.00 | 6,010.00 | 5,604.67 | 161,415 |
| 2022-07-01 | 6,560.00 | 6,660.00 | 6,220.00 | 6,300.00 | 5,875.11 | 104,735 |
| 2022-06-30 | 7,000.00 | 7,000.00 | 6,560.00 | 6,560.00 | 6,117.57 | 132,786 |
| 2022-06-29 | 6,720.00 | 7,060.00 | 6,720.00 | 6,950.00 | 6,481.27 | 50,132 |
| 2022-06-28 | 6,860.00 | 7,060.00 | 6,840.00 | 7,010.00 | 6,537.22 | 108,781 |
| 2022-06-27 | 6,610.00 | 6,950.00 | 6,560.00 | 6,860.00 | 6,397.34 | 139,239 |
| 2022-06-24 | 5,960.00 | 6,580.00 | 5,800.00 | 6,480.00 | 6,042.97 | 171,075 |
| 2022-06-23 | 6,510.00 | 6,790.00 | 6,100.00 | 6,120.00 | 5,707.25 | 279,875 |
| 2022-06-22 | 7,240.00 | 7,270.00 | 6,620.00 | 6,620.00 | 6,173.53 | 198,081 |
| 2022-06-21 | 7,180.00 | 7,290.00 | 7,070.00 | 7,180.00 | 6,695.76 | 126,485 |
| 2022-06-20 | 7,880.00 | 7,960.00 | 7,180.00 | 7,180.00 | 6,695.76 | 305,114 |
| 2022-06-17 | 7,810.00 | 7,920.00 | 7,700.00 | 7,860.00 | 7,329.90 | 315,550 |
| 2022-06-16 | 8,380.00 | 8,570.00 | 8,150.00 | 8,160.00 | 7,609.66 | 349,757 |
| 2022-06-15 | 8,820.00 | 8,930.00 | 8,120.00 | 8,120.00 | 7,572.36 | 1,287,914 |
| 2022-06-14 | 8,500.00 | 9,170.00 | 8,200.00 | 8,560.00 | 7,982.69 | 5,913,141 |
| 2022-06-13 | 7,900.00 | 7,990.00 | 7,840.00 | 7,960.00 | 7,423.15 | 152,914 |
| 2022-06-10 | 8,240.00 | 8,300.00 | 8,130.00 | 8,150.00 | 7,600.34 | 83,441 |
| 2022-06-09 | 8,410.00 | 8,590.00 | 8,200.00 | 8,240.00 | 7,684.27 | 147,615 |
| 2022-06-08 | 8,550.00 | 8,630.00 | 8,380.00 | 8,390.00 | 7,824.15 | 124,026 |
| 2022-06-07 | 8,580.00 | 8,970.00 | 8,380.00 | 8,510.00 | 7,936.06 | 595,915 |
| 2022-06-03 | 8,660.00 | 8,740.00 | 8,550.00 | 8,580.00 | 8,001.34 | 95,446 |
| 2022-06-02 | 8,790.00 | 8,820.00 | 8,630.00 | 8,630.00 | 8,047.97 | 133,984 |
| 2022-05-31 | 8,690.00 | 8,920.00 | 8,670.00 | 8,700.00 | 8,113.24 | 426,088 |
| 2022-05-30 | 8,800.00 | 8,800.00 | 8,520.00 | 8,600.00 | 8,019.99 | 205,963 |
| 2022-05-27 | 8,740.00 | 8,900.00 | 8,600.00 | 8,630.00 | 8,047.97 | 266,405 |
| 2022-05-26 | 8,950.00 | 9,150.00 | 8,610.00 | 8,610.00 | 8,029.31 | 1,032,398 |
| 2022-05-25 | 8,270.00 | 8,990.00 | 8,260.00 | 8,880.00 | 8,281.11 | 1,769,400 |
| 2022-05-24 | 8,230.00 | 9,130.00 | 8,040.00 | 8,310.00 | 7,749.55 | 2,718,603 |
| 2022-05-23 | 8,250.00 | 8,300.00 | 8,150.00 | 8,150.00 | 7,600.34 | 54,393 |
| 2022-05-20 | 8,370.00 | 8,370.00 | 8,160.00 | 8,240.00 | 7,684.27 | 94,132 |
| 2022-05-19 | 7,820.00 | 8,220.00 | 7,820.00 | 8,220.00 | 7,665.62 | 115,067 |
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.