Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,990.00 | 6,240.00 | 5,990.00 | 6,120.00 | 6,120.00 | 3,103 |
| 2026-07-22 | 6,400.00 | 6,400.00 | 6,070.00 | 6,090.00 | 6,090.00 | 2,141 |
| 2026-07-21 | 6,080.00 | 6,250.00 | 5,800.00 | 6,240.00 | 6,240.00 | 3,452 |
| 2026-07-20 | 6,210.00 | 6,210.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,545 |
| 2026-07-16 | 6,540.00 | 6,540.00 | 6,120.00 | 6,390.00 | 6,390.00 | 7,234 |
| 2026-07-15 | 6,400.00 | 6,600.00 | 6,210.00 | 6,540.00 | 6,540.00 | 10,253 |
| 2026-07-14 | 6,000.00 | 6,460.00 | 5,800.00 | 6,400.00 | 6,400.00 | 24,887 |
| 2026-07-13 | 7,020.00 | 7,020.00 | 6,000.00 | 6,040.00 | 6,040.00 | 36,339 |
| 2026-07-10 | 6,090.00 | 7,560.00 | 6,090.00 | 7,000.00 | 7,000.00 | 116,470 |
| 2026-07-09 | 6,000.00 | 6,100.00 | 5,680.00 | 6,100.00 | 6,100.00 | 10,353 |
| 2026-07-08 | 6,290.00 | 6,500.00 | 5,890.00 | 6,080.00 | 6,080.00 | 14,467 |
| 2026-07-07 | 6,120.00 | 6,600.00 | 5,900.00 | 6,290.00 | 6,290.00 | 31,326 |
| 2026-07-06 | 5,890.00 | 6,190.00 | 5,890.00 | 6,180.00 | 6,180.00 | 11,058 |
| 2026-07-03 | 5,660.00 | 5,940.00 | 5,570.00 | 5,890.00 | 5,890.00 | 6,043 |
| 2026-07-02 | 6,090.00 | 6,490.00 | 5,600.00 | 5,700.00 | 5,700.00 | 21,096 |
| 2026-07-01 | 6,020.00 | 6,230.00 | 5,900.00 | 6,100.00 | 6,100.00 | 6,619 |
| 2026-06-30 | 6,180.00 | 6,250.00 | 6,020.00 | 6,020.00 | 6,020.00 | 2,182 |
| 2026-06-29 | 6,030.00 | 6,330.00 | 6,000.00 | 6,180.00 | 6,180.00 | 6,620 |
| 2026-06-26 | 6,260.00 | 6,640.00 | 5,760.00 | 6,040.00 | 6,040.00 | 18,173 |
| 2026-06-25 | 6,370.00 | 6,630.00 | 6,250.00 | 6,450.00 | 6,450.00 | 6,739 |
| 2026-06-24 | 6,400.00 | 6,420.00 | 6,180.00 | 6,420.00 | 6,420.00 | 11,691 |
| 2026-06-23 | 6,700.00 | 6,700.00 | 6,120.00 | 6,450.00 | 6,450.00 | 19,492 |
| 2026-06-22 | 6,790.00 | 6,790.00 | 6,430.00 | 6,730.00 | 6,730.00 | 10,243 |
| 2026-06-19 | 6,700.00 | 6,810.00 | 6,630.00 | 6,800.00 | 6,800.00 | 16,312 |
| 2026-06-18 | 6,870.00 | 6,870.00 | 6,640.00 | 6,700.00 | 6,700.00 | 13,275 |
| 2026-06-17 | 6,920.00 | 7,300.00 | 6,690.00 | 6,870.00 | 6,870.00 | 32,611 |
| 2026-06-16 | 7,180.00 | 9,100.00 | 6,750.00 | 7,000.00 | 7,000.00 | 381,056 |
| 2026-06-15 | 7,000.00 | 7,660.00 | 6,650.00 | 7,000.00 | 7,000.00 | 81,383 |
| 2026-06-12 | 6,800.00 | 6,900.00 | 6,700.00 | 6,740.00 | 6,740.00 | 8,338 |
| 2026-06-11 | 6,730.00 | 6,730.00 | 6,400.00 | 6,540.00 | 6,540.00 | 4,173 |
| 2026-06-10 | 6,810.00 | 6,860.00 | 6,400.00 | 6,740.00 | 6,740.00 | 9,839 |
| 2026-06-09 | 6,350.00 | 6,820.00 | 6,340.00 | 6,810.00 | 6,810.00 | 40,769 |
| 2026-06-08 | 6,560.00 | 6,900.00 | 6,070.00 | 6,330.00 | 6,330.00 | 33,651 |
| 2026-06-05 | 7,060.00 | 7,150.00 | 6,530.00 | 7,150.00 | 7,150.00 | 22,323 |
| 2026-06-04 | 6,290.00 | 7,200.00 | 6,290.00 | 7,060.00 | 7,060.00 | 17,314 |
| 2026-06-02 | 6,900.00 | 6,900.00 | 6,350.00 | 6,680.00 | 6,680.00 | 23,415 |
| 2026-06-01 | 7,270.00 | 7,280.00 | 6,500.00 | 6,950.00 | 6,950.00 | 35,132 |
| 2026-05-29 | 7,560.00 | 7,680.00 | 6,770.00 | 7,270.00 | 7,270.00 | 22,075 |
| 2026-05-28 | 7,610.00 | 7,800.00 | 7,290.00 | 7,560.00 | 7,560.00 | 15,796 |
| 2026-05-27 | 8,110.00 | 8,340.00 | 7,600.00 | 7,610.00 | 7,610.00 | 25,660 |
| 2026-05-26 | 8,230.00 | 8,400.00 | 8,010.00 | 8,240.00 | 8,240.00 | 36,614 |
| 2026-05-22 | 7,910.00 | 8,450.00 | 7,910.00 | 8,220.00 | 8,220.00 | 49,601 |
| 2026-05-21 | 8,100.00 | 8,270.00 | 7,810.00 | 7,930.00 | 7,930.00 | 28,852 |
| 2026-05-20 | 7,730.00 | 8,300.00 | 7,650.00 | 8,060.00 | 8,060.00 | 22,723 |
| 2026-05-19 | 8,300.00 | 8,630.00 | 7,750.00 | 8,000.00 | 8,000.00 | 37,822 |
| 2026-05-18 | 8,530.00 | 8,540.00 | 7,950.00 | 8,290.00 | 8,290.00 | 39,093 |
| 2026-05-15 | 8,960.00 | 9,030.00 | 8,460.00 | 8,550.00 | 8,550.00 | 31,061 |
| 2026-05-14 | 8,940.00 | 9,560.00 | 8,640.00 | 8,900.00 | 8,900.00 | 23,668 |
| 2026-05-13 | 9,300.00 | 9,510.00 | 8,890.00 | 8,940.00 | 8,940.00 | 32,132 |
| 2026-05-12 | 9,900.00 | 9,900.00 | 8,900.00 | 9,300.00 | 9,300.00 | 77,940 |
| 2026-05-11 | 9,240.00 | 9,890.00 | 9,190.00 | 9,730.00 | 9,730.00 | 63,033 |
| 2026-05-08 | 9,360.00 | 9,820.00 | 9,120.00 | 9,220.00 | 9,220.00 | 32,688 |
| 2026-05-07 | 9,550.00 | 9,960.00 | 9,340.00 | 9,360.00 | 9,360.00 | 51,526 |
| 2026-05-06 | 9,820.00 | 10,280.00 | 9,340.00 | 9,540.00 | 9,540.00 | 88,333 |
| 2026-05-04 | 9,610.00 | 9,910.00 | 9,370.00 | 9,660.00 | 9,660.00 | 35,739 |
| 2026-04-30 | 10,130.00 | 10,360.00 | 9,300.00 | 9,610.00 | 9,610.00 | 59,926 |
| 2026-04-29 | 9,960.00 | 10,170.00 | 9,600.00 | 10,120.00 | 10,120.00 | 36,432 |
| 2026-04-28 | 10,950.00 | 10,950.00 | 9,800.00 | 9,840.00 | 9,840.00 | 56,610 |
| 2026-04-27 | 10,060.00 | 10,690.00 | 9,980.00 | 10,300.00 | 10,300.00 | 99,417 |
| 2026-04-24 | 10,220.00 | 10,790.00 | 10,140.00 | 10,150.00 | 10,150.00 | 35,311 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.