Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 7,820.00 | 8,220.00 | 7,820.00 | 8,220.00 | 7,665.62 | 115,067 |
| 2022-05-18 | 8,160.00 | 8,250.00 | 8,050.00 | 8,090.00 | 7,544.39 | 103,367 |
| 2022-05-17 | 8,080.00 | 8,170.00 | 8,000.00 | 8,110.00 | 7,563.04 | 83,518 |
| 2022-05-16 | 8,290.00 | 9,070.00 | 8,000.00 | 8,070.00 | 7,525.73 | 740,197 |
| 2022-05-13 | 7,530.00 | 8,010.00 | 7,530.00 | 7,720.00 | 7,199.34 | 199,577 |
| 2022-05-12 | 7,880.00 | 7,920.00 | 7,580.00 | 7,620.00 | 7,106.08 | 136,368 |
| 2022-05-11 | 7,810.00 | 8,150.00 | 7,810.00 | 7,960.00 | 7,423.15 | 67,419 |
| 2022-05-10 | 7,850.00 | 8,090.00 | 7,730.00 | 7,950.00 | 7,413.83 | 120,500 |
| 2022-05-09 | 8,450.00 | 8,460.00 | 8,130.00 | 8,150.00 | 7,600.34 | 167,051 |
| 2022-05-06 | 8,350.00 | 8,540.00 | 8,350.00 | 8,460.00 | 7,889.43 | 60,058 |
| 2022-05-04 | 8,610.00 | 8,690.00 | 8,530.00 | 8,550.00 | 7,973.36 | 96,330 |
| 2022-05-03 | 8,710.00 | 8,760.00 | 8,620.00 | 8,630.00 | 8,047.97 | 76,146 |
| 2022-05-02 | 8,720.00 | 8,730.00 | 8,610.00 | 8,670.00 | 8,085.27 | 85,568 |
| 2022-04-29 | 8,750.00 | 8,870.00 | 8,720.00 | 8,810.00 | 8,215.83 | 85,846 |
| 2022-04-28 | 8,800.00 | 8,940.00 | 8,720.00 | 8,750.00 | 8,159.87 | 117,594 |
| 2022-04-27 | 8,650.00 | 8,830.00 | 8,650.00 | 8,770.00 | 8,178.52 | 160,580 |
| 2022-04-26 | 9,280.00 | 9,300.00 | 9,000.00 | 9,010.00 | 8,402.34 | 183,618 |
| 2022-04-25 | 9,290.00 | 9,400.00 | 9,110.00 | 9,180.00 | 8,560.87 | 672,390 |
| 2022-04-22 | 9,020.00 | 9,250.00 | 8,850.00 | 9,240.00 | 8,616.83 | 422,609 |
| 2022-04-21 | 8,770.00 | 9,140.00 | 8,720.00 | 9,070.00 | 8,458.29 | 581,368 |
| 2022-04-20 | 8,670.00 | 8,810.00 | 8,600.00 | 8,710.00 | 8,122.57 | 134,467 |
| 2022-04-19 | 8,540.00 | 8,650.00 | 8,540.00 | 8,610.00 | 8,029.31 | 57,565 |
| 2022-04-18 | 8,750.00 | 8,780.00 | 8,540.00 | 8,540.00 | 7,964.04 | 87,065 |
| 2022-04-15 | 8,760.00 | 8,760.00 | 8,630.00 | 8,740.00 | 8,150.55 | 61,492 |
| 2022-04-14 | 8,840.00 | 8,840.00 | 8,720.00 | 8,740.00 | 8,150.55 | 60,926 |
| 2022-04-13 | 8,450.00 | 8,790.00 | 8,450.00 | 8,720.00 | 8,131.90 | 165,709 |
| 2022-04-12 | 8,570.00 | 8,700.00 | 8,420.00 | 8,450.00 | 7,880.11 | 168,731 |
| 2022-04-11 | 8,900.00 | 9,040.00 | 8,700.00 | 8,700.00 | 8,113.24 | 140,674 |
| 2022-04-08 | 8,830.00 | 8,940.00 | 8,790.00 | 8,920.00 | 8,318.41 | 124,095 |
| 2022-04-07 | 8,980.00 | 8,990.00 | 8,720.00 | 8,760.00 | 8,169.20 | 187,428 |
| 2022-04-06 | 9,150.00 | 9,180.00 | 9,000.00 | 9,060.00 | 8,448.97 | 124,459 |
| 2022-04-05 | 9,300.00 | 9,310.00 | 9,190.00 | 9,210.00 | 8,588.85 | 123,952 |
| 2022-04-04 | 9,150.00 | 9,300.00 | 9,070.00 | 9,300.00 | 8,672.78 | 146,539 |
| 2022-04-01 | 9,280.00 | 9,330.00 | 9,150.00 | 9,150.00 | 8,532.90 | 169,906 |
| 2022-03-31 | 9,200.00 | 9,410.00 | 9,150.00 | 9,350.00 | 8,719.41 | 138,962 |
| 2022-03-30 | 9,340.00 | 9,430.00 | 9,240.00 | 9,250.00 | 8,626.15 | 156,409 |
| 2022-03-29 | 9,300.00 | 9,370.00 | 9,180.00 | 9,240.00 | 8,616.83 | 181,547 |
| 2022-03-28 | 9,500.00 | 9,520.00 | 9,120.00 | 9,210.00 | 8,588.85 | 266,446 |
| 2022-03-25 | 9,800.00 | 9,830.00 | 9,450.00 | 9,450.00 | 8,812.66 | 464,748 |
| 2022-03-24 | 9,580.00 | 9,650.00 | 9,400.00 | 9,440.00 | 8,803.34 | 356,638 |
| 2022-03-23 | 9,660.00 | 9,750.00 | 9,450.00 | 9,490.00 | 8,849.96 | 727,147 |
| 2022-03-22 | 8,970.00 | 10,350.00 | 8,950.00 | 9,500.00 | 8,859.29 | 4,559,765 |
| 2022-03-21 | 9,120.00 | 9,120.00 | 8,920.00 | 8,920.00 | 8,318.41 | 192,329 |
| 2022-03-18 | 8,840.00 | 8,960.00 | 8,770.00 | 8,940.00 | 8,337.06 | 158,264 |
| 2022-03-17 | 8,740.00 | 8,950.00 | 8,640.00 | 8,840.00 | 8,243.80 | 141,917 |
| 2022-03-16 | 8,440.00 | 8,590.00 | 8,440.00 | 8,550.00 | 7,973.36 | 95,576 |
| 2022-03-15 | 8,380.00 | 8,570.00 | 8,370.00 | 8,370.00 | 7,805.50 | 98,752 |
| 2022-03-14 | 8,740.00 | 8,780.00 | 8,410.00 | 8,460.00 | 7,889.43 | 179,001 |
| 2022-03-11 | 8,810.00 | 8,920.00 | 8,710.00 | 8,730.00 | 8,141.22 | 114,560 |
| 2022-03-10 | 8,910.00 | 9,040.00 | 8,800.00 | 8,810.00 | 8,215.83 | 121,132 |
| 2022-03-08 | 8,710.00 | 8,930.00 | 8,700.00 | 8,710.00 | 8,122.57 | 168,246 |
| 2022-03-07 | 9,050.00 | 9,220.00 | 8,950.00 | 8,950.00 | 8,346.38 | 242,042 |
| 2022-03-04 | 9,100.00 | 9,660.00 | 8,970.00 | 9,100.00 | 8,486.27 | 770,701 |
| 2022-03-03 | 9,020.00 | 9,190.00 | 8,960.00 | 9,100.00 | 8,486.27 | 215,586 |
| 2022-03-02 | 8,700.00 | 9,080.00 | 8,690.00 | 9,020.00 | 8,411.66 | 253,513 |
| 2022-02-28 | 8,560.00 | 8,760.00 | 8,560.00 | 8,700.00 | 8,113.24 | 141,079 |
| 2022-02-25 | 8,480.00 | 8,700.00 | 8,460.00 | 8,560.00 | 7,982.69 | 218,547 |
| 2022-02-24 | 8,650.00 | 8,830.00 | 8,320.00 | 8,340.00 | 7,777.52 | 249,392 |
| 2022-02-23 | 8,640.00 | 8,830.00 | 8,560.00 | 8,750.00 | 8,159.87 | 172,778 |
| 2022-02-22 | 8,700.00 | 8,880.00 | 8,600.00 | 8,600.00 | 8,019.99 | 266,214 |
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.