Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 8,720.00 | 8,930.00 | 8,560.00 | 8,880.00 | 8,281.11 | 300,685 |
| 2022-02-18 | 8,610.00 | 8,940.00 | 8,610.00 | 8,890.00 | 8,290.43 | 185,853 |
| 2022-02-17 | 8,980.00 | 9,070.00 | 8,500.00 | 8,800.00 | 8,206.50 | 470,037 |
| 2022-02-16 | 8,630.00 | 9,340.00 | 8,550.00 | 8,840.00 | 8,243.80 | 1,304,881 |
| 2022-02-15 | 8,540.00 | 8,670.00 | 8,260.00 | 8,270.00 | 7,712.25 | 400,695 |
| 2022-02-14 | 8,770.00 | 8,860.00 | 8,490.00 | 8,540.00 | 7,964.04 | 492,971 |
| 2022-02-11 | 9,020.00 | 9,310.00 | 8,920.00 | 8,950.00 | 8,346.38 | 422,637 |
| 2022-02-10 | 9,860.00 | 9,890.00 | 9,250.00 | 9,250.00 | 8,626.15 | 706,053 |
| 2022-02-09 | 9,800.00 | 10,100.00 | 9,770.00 | 9,800.00 | 9,139.06 | 526,691 |
| 2022-02-08 | 10,150.00 | 10,400.00 | 9,700.00 | 9,750.00 | 9,092.43 | 1,150,921 |
| 2022-02-07 | 10,500.00 | 10,650.00 | 10,150.00 | 10,200.00 | 9,512.08 | 747,359 |
| 2022-02-04 | 9,950.00 | 10,700.00 | 9,900.00 | 10,400.00 | 9,698.59 | 1,209,261 |
| 2022-02-03 | 10,050.00 | 10,450.00 | 9,940.00 | 10,050.00 | 9,372.20 | 1,447,605 |
| 2022-01-28 | 10,350.00 | 10,400.00 | 9,610.00 | 9,810.00 | 9,148.38 | 1,954,589 |
| 2022-01-27 | 12,550.00 | 12,750.00 | 10,400.00 | 10,500.00 | 9,791.85 | 3,443,933 |
| 2022-01-26 | 11,800.00 | 13,100.00 | 11,550.00 | 13,100.00 | 12,216.50 | 4,272,724 |
| 2022-01-25 | 12,900.00 | 13,100.00 | 11,400.00 | 11,800.00 | 11,004.17 | 1,962,090 |
| 2022-01-24 | 12,650.00 | 13,650.00 | 12,500.00 | 13,050.00 | 12,169.87 | 1,864,384 |
| 2022-01-21 | 13,350.00 | 13,600.00 | 12,550.00 | 12,950.00 | 12,076.61 | 1,458,721 |
| 2022-01-20 | 14,350.00 | 14,400.00 | 13,550.00 | 13,750.00 | 12,822.66 | 2,273,704 |
| 2022-01-19 | 12,700.00 | 15,150.00 | 12,550.00 | 13,800.00 | 12,869.28 | 8,566,107 |
| 2022-01-18 | 14,200.00 | 14,450.00 | 13,250.00 | 13,400.00 | 12,496.26 | 2,310,955 |
| 2022-01-17 | 14,700.00 | 16,400.00 | 13,800.00 | 15,050.00 | 14,034.98 | 9,896,722 |
| 2022-01-14 | 13,550.00 | 14,050.00 | 13,100.00 | 14,050.00 | 13,102.42 | 2,652,952 |
| 2022-01-13 | 13,100.00 | 15,600.00 | 13,100.00 | 14,250.00 | 13,288.94 | 16,202,560 |
| 2022-01-12 | 12,900.00 | 12,900.00 | 11,800.00 | 12,100.00 | 11,283.94 | 4,229,883 |
| 2022-01-11 | 10,250.00 | 11,750.00 | 10,150.00 | 11,750.00 | 10,957.54 | 2,455,821 |
| 2022-01-10 | 10,600.00 | 10,650.00 | 10,200.00 | 10,300.00 | 9,605.34 | 149,024 |
| 2022-01-07 | 10,600.00 | 10,600.00 | 10,050.00 | 10,500.00 | 9,791.85 | 153,428 |
| 2022-01-06 | 10,600.00 | 10,650.00 | 10,200.00 | 10,300.00 | 9,605.34 | 227,421 |
| 2022-01-05 | 10,750.00 | 10,750.00 | 10,400.00 | 10,650.00 | 9,931.73 | 223,843 |
| 2022-01-04 | 10,600.00 | 10,700.00 | 10,350.00 | 10,600.00 | 9,885.10 | 238,307 |
| 2022-01-03 | 10,250.00 | 10,750.00 | 10,150.00 | 10,500.00 | 9,791.85 | 504,066 |
| 2021-12-30 | 9,780.00 | 10,150.00 | 9,700.00 | 9,990.00 | 9,316.24 | 233,048 |
| 2021-12-29 | 9,640.00 | 9,870.00 | 9,640.00 | 9,770.00 | 9,111.08 | 116,767 |
| 2021-12-28 | 9,630.00 | 9,730.00 | 9,580.00 | 9,640.00 | 8,943.22 | 80,061 |
| 2021-12-27 | 9,600.00 | 9,740.00 | 9,470.00 | 9,650.00 | 8,952.50 | 80,311 |
| 2021-12-24 | 9,640.00 | 9,640.00 | 9,520.00 | 9,530.00 | 8,841.17 | 49,252 |
| 2021-12-23 | 9,360.00 | 9,680.00 | 9,360.00 | 9,510.00 | 8,822.62 | 85,512 |
| 2021-12-22 | 9,360.00 | 9,460.00 | 9,350.00 | 9,360.00 | 8,683.46 | 39,550 |
| 2021-12-21 | 9,490.00 | 9,550.00 | 9,220.00 | 9,360.00 | 8,683.46 | 83,320 |
| 2021-12-20 | 9,690.00 | 9,690.00 | 9,390.00 | 9,560.00 | 8,869.00 | 82,977 |
| 2021-12-17 | 9,500.00 | 9,850.00 | 9,490.00 | 9,690.00 | 8,989.61 | 79,132 |
| 2021-12-16 | 9,740.00 | 9,850.00 | 9,640.00 | 9,700.00 | 8,998.88 | 87,801 |
| 2021-12-15 | 9,630.00 | 9,800.00 | 9,510.00 | 9,580.00 | 8,887.56 | 89,260 |
| 2021-12-14 | 9,710.00 | 9,830.00 | 9,600.00 | 9,630.00 | 8,933.94 | 89,359 |
| 2021-12-13 | 9,370.00 | 9,840.00 | 9,370.00 | 9,750.00 | 9,045.27 | 207,148 |
| 2021-12-10 | 9,300.00 | 9,430.00 | 9,200.00 | 9,410.00 | 8,729.84 | 38,538 |
| 2021-12-09 | 9,250.00 | 9,530.00 | 9,170.00 | 9,400.00 | 8,720.57 | 100,147 |
| 2021-12-08 | 9,180.00 | 9,500.00 | 9,080.00 | 9,180.00 | 8,516.47 | 102,145 |
| 2021-12-07 | 8,970.00 | 9,110.00 | 8,970.00 | 9,050.00 | 8,395.87 | 56,206 |
| 2021-12-06 | 8,990.00 | 9,170.00 | 8,740.00 | 8,970.00 | 8,321.65 | 59,463 |
| 2021-12-03 | 8,820.00 | 9,030.00 | 8,820.00 | 9,000.00 | 8,349.48 | 38,286 |
| 2021-12-02 | 8,720.00 | 8,930.00 | 8,660.00 | 8,870.00 | 8,228.88 | 45,924 |
| 2021-12-01 | 8,810.00 | 9,040.00 | 8,640.00 | 8,810.00 | 8,173.21 | 107,947 |
| 2021-11-30 | 8,900.00 | 9,140.00 | 8,760.00 | 8,800.00 | 8,163.94 | 101,131 |
| 2021-11-29 | 8,810.00 | 9,180.00 | 8,700.00 | 8,920.00 | 8,275.26 | 122,649 |
| 2021-11-26 | 9,500.00 | 9,600.00 | 9,170.00 | 9,190.00 | 8,525.75 | 111,355 |
| 2021-11-25 | 9,440.00 | 9,520.00 | 9,420.00 | 9,490.00 | 8,804.06 | 58,761 |
| 2021-11-24 | 9,370.00 | 9,590.00 | 9,330.00 | 9,480.00 | 8,794.79 | 181,970 |
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.