Nara Mold & Die Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,870.00 | 4,905.00 | 4,725.00 | 4,900.00 | 4,673.57 | 175,540 |
| 2024-10-28 | 4,900.00 | 5,050.00 | 4,790.00 | 4,930.00 | 4,702.19 | 248,203 |
| 2024-10-25 | 5,460.00 | 5,520.00 | 4,900.00 | 4,900.00 | 4,673.57 | 446,322 |
| 2024-10-24 | 5,360.00 | 5,680.00 | 5,150.00 | 5,210.00 | 4,969.25 | 679,756 |
| 2024-10-23 | 4,945.00 | 5,340.00 | 4,870.00 | 5,310.00 | 5,064.63 | 728,657 |
| 2024-10-22 | 5,040.00 | 5,050.00 | 4,855.00 | 4,925.00 | 4,697.42 | 295,157 |
| 2024-10-21 | 5,030.00 | 5,130.00 | 4,935.00 | 5,100.00 | 4,864.33 | 305,092 |
| 2024-10-18 | 5,100.00 | 5,190.00 | 4,965.00 | 4,990.00 | 4,759.41 | 492,427 |
| 2024-10-17 | 5,280.00 | 5,720.00 | 5,190.00 | 5,200.00 | 4,959.71 | 1,368,753 |
| 2024-10-16 | 5,950.00 | 6,230.00 | 5,150.00 | 5,440.00 | 5,188.62 | 11,848,630 |
| 2024-10-15 | 4,770.00 | 4,960.00 | 4,690.00 | 4,960.00 | 4,730.80 | 233,496 |
| 2024-10-14 | 4,805.00 | 4,930.00 | 4,750.00 | 4,810.00 | 4,587.73 | 119,017 |
| 2024-10-11 | 5,040.00 | 5,040.00 | 4,805.00 | 4,845.00 | 4,621.11 | 206,261 |
| 2024-10-10 | 5,020.00 | 5,210.00 | 4,965.00 | 4,985.00 | 4,754.64 | 298,303 |
| 2024-10-08 | 4,785.00 | 5,580.00 | 4,770.00 | 5,020.00 | 4,788.03 | 3,397,225 |
| 2024-10-07 | 4,460.00 | 5,420.00 | 4,460.00 | 4,885.00 | 4,659.26 | 4,474,677 |
| 2024-10-04 | 4,405.00 | 4,470.00 | 4,390.00 | 4,390.00 | 4,187.14 | 11,272 |
| 2024-10-02 | 4,605.00 | 4,605.00 | 4,445.00 | 4,450.00 | 4,244.37 | 13,275 |
| 2024-09-30 | 4,745.00 | 4,745.00 | 4,595.00 | 4,605.00 | 4,392.20 | 15,562 |
| 2024-09-27 | 4,685.00 | 4,760.00 | 4,675.00 | 4,740.00 | 4,520.97 | 18,966 |
| 2024-09-26 | 4,685.00 | 4,750.00 | 4,560.00 | 4,685.00 | 4,468.51 | 33,020 |
| 2024-09-25 | 4,710.00 | 4,715.00 | 4,650.00 | 4,680.00 | 4,463.74 | 20,055 |
| 2024-09-24 | 4,515.00 | 4,660.00 | 4,515.00 | 4,635.00 | 4,420.82 | 29,220 |
| 2024-09-23 | 4,505.00 | 4,600.00 | 4,505.00 | 4,535.00 | 4,325.44 | 30,287 |
| 2024-09-20 | 4,500.00 | 4,595.00 | 4,500.00 | 4,505.00 | 4,296.82 | 32,156 |
| 2024-09-19 | 4,605.00 | 4,605.00 | 4,485.00 | 4,500.00 | 4,292.06 | 10,824 |
| 2024-09-13 | 4,595.00 | 4,635.00 | 4,585.00 | 4,620.00 | 4,406.51 | 22,226 |
| 2024-09-12 | 4,460.00 | 4,610.00 | 4,460.00 | 4,590.00 | 4,377.90 | 15,496 |
| 2024-09-11 | 4,575.00 | 4,600.00 | 4,355.00 | 4,410.00 | 4,206.21 | 12,236 |
| 2024-09-10 | 4,525.00 | 4,640.00 | 4,525.00 | 4,575.00 | 4,363.59 | 39,657 |
| 2024-09-09 | 4,220.00 | 4,585.00 | 4,220.00 | 4,525.00 | 4,315.90 | 33,149 |
| 2024-09-06 | 4,425.00 | 4,470.00 | 4,330.00 | 4,360.00 | 4,158.53 | 42,949 |
| 2024-09-05 | 4,415.00 | 4,520.00 | 4,360.00 | 4,400.00 | 4,196.68 | 51,214 |
| 2024-09-04 | 4,505.00 | 4,600.00 | 4,275.00 | 4,400.00 | 4,196.68 | 43,171 |
| 2024-09-03 | 4,765.00 | 4,765.00 | 4,690.00 | 4,690.00 | 4,473.28 | 16,088 |
| 2024-09-02 | 4,740.00 | 4,770.00 | 4,700.00 | 4,745.00 | 4,525.73 | 22,595 |
| 2024-08-30 | 4,670.00 | 4,740.00 | 4,670.00 | 4,740.00 | 4,520.97 | 25,840 |
| 2024-08-29 | 4,580.00 | 4,730.00 | 4,580.00 | 4,710.00 | 4,492.35 | 44,957 |
| 2024-08-28 | 4,615.00 | 4,695.00 | 4,615.00 | 4,625.00 | 4,411.28 | 48,911 |
| 2024-08-27 | 4,670.00 | 4,730.00 | 4,560.00 | 4,580.00 | 4,368.36 | 27,757 |
| 2024-08-26 | 4,645.00 | 4,740.00 | 4,645.00 | 4,715.00 | 4,497.12 | 42,807 |
| 2024-08-23 | 4,605.00 | 4,690.00 | 4,410.00 | 4,645.00 | 4,430.36 | 46,685 |
| 2024-08-22 | 4,640.00 | 4,690.00 | 4,620.00 | 4,625.00 | 4,411.28 | 48,611 |
| 2024-08-21 | 4,635.00 | 4,735.00 | 4,570.00 | 4,570.00 | 4,358.82 | 30,737 |
| 2024-08-20 | 4,595.00 | 4,725.00 | 4,585.00 | 4,720.00 | 4,501.89 | 46,841 |
| 2024-08-19 | 4,660.00 | 4,710.00 | 4,505.00 | 4,530.00 | 4,320.67 | 69,575 |
| 2024-08-16 | 4,705.00 | 4,745.00 | 4,640.00 | 4,660.00 | 4,444.66 | 48,709 |
| 2024-08-14 | 4,690.00 | 4,770.00 | 4,690.00 | 4,715.00 | 4,497.12 | 39,354 |
| 2024-08-13 | 4,635.00 | 4,740.00 | 4,610.00 | 4,690.00 | 4,473.28 | 58,025 |
| 2024-08-12 | 4,525.00 | 4,655.00 | 4,485.00 | 4,635.00 | 4,420.82 | 37,599 |
| 2024-08-09 | 4,200.00 | 4,500.00 | 4,200.00 | 4,485.00 | 4,277.75 | 49,101 |
| 2024-08-08 | 4,225.00 | 4,295.00 | 4,145.00 | 4,180.00 | 3,986.84 | 17,762 |
| 2024-08-07 | 4,175.00 | 4,315.00 | 4,175.00 | 4,315.00 | 4,115.60 | 45,501 |
| 2024-08-06 | 3,760.00 | 4,270.00 | 3,760.00 | 4,205.00 | 4,010.69 | 89,378 |
| 2024-08-05 | 4,665.00 | 4,680.00 | 3,900.00 | 4,025.00 | 3,839.01 | 161,319 |
| 2024-08-02 | 4,775.00 | 4,800.00 | 4,715.00 | 4,725.00 | 4,506.66 | 56,417 |
| 2024-08-01 | 4,700.00 | 4,805.00 | 4,700.00 | 4,775.00 | 4,554.35 | 66,991 |
| 2024-07-31 | 4,730.00 | 4,730.00 | 4,600.00 | 4,680.00 | 4,463.74 | 35,442 |
| 2024-07-30 | 4,785.00 | 4,800.00 | 4,700.00 | 4,730.00 | 4,511.43 | 84,272 |
| 2024-07-29 | 4,625.00 | 4,770.00 | 4,560.00 | 4,735.00 | 4,516.20 | 71,641 |
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.