Nable Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,070.00 | 5,080.00 | 4,825.00 | 5,010.00 | 5,010.00 | 6,273 |
| 2026-10-20 | 5,030.00 | 5,190.00 | 4,995.00 | 5,040.00 | 5,040.00 | 3,216 |
| 2026-10-19 | 4,710.00 | 5,120.00 | 4,710.00 | 5,100.00 | 5,100.00 | 7,475 |
| 2026-10-16 | 4,800.00 | 5,080.00 | 4,800.00 | 5,070.00 | 5,070.00 | 4,200 |
| 2026-10-15 | 4,760.00 | 5,100.00 | 4,760.00 | 5,000.00 | 5,000.00 | 1,632 |
| 2026-10-14 | 4,835.00 | 5,190.00 | 4,835.00 | 5,050.00 | 5,050.00 | 1,698 |
| 2026-10-13 | 5,090.00 | 5,100.00 | 4,850.00 | 5,050.00 | 5,050.00 | 6,287 |
| 2026-10-12 | 5,370.00 | 5,370.00 | 5,080.00 | 5,100.00 | 5,100.00 | 3,184 |
| 2026-10-08 | 5,460.00 | 5,540.00 | 5,260.00 | 5,470.00 | 5,470.00 | 8,124 |
| 2026-10-07 | 5,350.00 | 5,510.00 | 5,350.00 | 5,510.00 | 5,510.00 | 2,197 |
| 2026-10-06 | 5,360.00 | 5,750.00 | 5,300.00 | 5,350.00 | 5,350.00 | 4,617 |
| 2026-10-02 | 5,290.00 | 5,370.00 | 5,210.00 | 5,240.00 | 5,240.00 | 5,244 |
| 2026-10-01 | 5,230.00 | 5,330.00 | 5,150.00 | 5,290.00 | 5,290.00 | 3,150 |
| 2026-09-30 | 5,360.00 | 5,360.00 | 5,130.00 | 5,240.00 | 5,240.00 | 9,935 |
| 2026-09-29 | 5,520.00 | 5,730.00 | 5,330.00 | 5,340.00 | 5,340.00 | 2,695 |
| 2026-09-28 | 5,370.00 | 5,580.00 | 5,370.00 | 5,520.00 | 5,520.00 | 1,245 |
| 2026-09-23 | 5,530.00 | 5,540.00 | 5,320.00 | 5,520.00 | 5,520.00 | 1,141 |
| 2026-09-22 | 5,780.00 | 5,820.00 | 5,400.00 | 5,400.00 | 5,400.00 | 9,772 |
| 2026-09-21 | 5,660.00 | 5,800.00 | 5,430.00 | 5,730.00 | 5,730.00 | 7,302 |
| 2026-09-18 | 5,890.00 | 6,030.00 | 5,630.00 | 5,660.00 | 5,660.00 | 3,545 |
| 2026-09-17 | 5,850.00 | 5,860.00 | 5,580.00 | 5,720.00 | 5,720.00 | 5,778 |
| 2026-09-16 | 5,810.00 | 6,000.00 | 5,550.00 | 5,740.00 | 5,740.00 | 4,087 |
| 2026-09-15 | 5,810.00 | 5,940.00 | 5,800.00 | 5,810.00 | 5,810.00 | 1,478 |
| 2026-09-14 | 5,820.00 | 5,880.00 | 5,710.00 | 5,870.00 | 5,870.00 | 773 |
| 2026-09-11 | 5,990.00 | 5,990.00 | 5,790.00 | 5,880.00 | 5,880.00 | 2,000 |
| 2026-09-10 | 5,920.00 | 5,940.00 | 5,780.00 | 5,850.00 | 5,850.00 | 1,468 |
| 2026-09-09 | 5,880.00 | 6,330.00 | 5,810.00 | 5,810.00 | 5,810.00 | 4,193 |
| 2026-09-08 | 5,890.00 | 5,900.00 | 5,780.00 | 5,880.00 | 5,880.00 | 4,336 |
| 2026-09-07 | 5,910.00 | 5,910.00 | 5,810.00 | 5,890.00 | 5,890.00 | 1,547 |
| 2026-09-04 | 5,910.00 | 5,910.00 | 5,760.00 | 5,910.00 | 5,910.00 | 1,838 |
| 2026-09-03 | 5,860.00 | 5,960.00 | 5,760.00 | 5,910.00 | 5,910.00 | 6,646 |
| 2026-09-02 | 5,720.00 | 6,140.00 | 5,700.00 | 5,900.00 | 5,900.00 | 6,982 |
| 2026-09-01 | 5,890.00 | 5,980.00 | 5,800.00 | 5,950.00 | 5,950.00 | 2,996 |
| 2026-08-31 | 5,980.00 | 5,980.00 | 5,810.00 | 5,890.00 | 5,890.00 | 1,629 |
| 2026-08-28 | 5,920.00 | 6,010.00 | 5,860.00 | 5,990.00 | 5,990.00 | 1,694 |
| 2026-08-27 | 6,200.00 | 6,200.00 | 5,870.00 | 5,920.00 | 5,920.00 | 7,508 |
| 2026-08-26 | 5,810.00 | 6,250.00 | 5,670.00 | 6,250.00 | 6,250.00 | 3,296 |
| 2026-08-25 | 5,850.00 | 5,850.00 | 5,600.00 | 5,850.00 | 5,850.00 | 4,080 |
| 2026-08-24 | 5,990.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,850.00 | 3,126 |
| 2026-08-21 | 6,150.00 | 6,150.00 | 5,920.00 | 6,040.00 | 6,040.00 | 5,543 |
| 2026-08-20 | 6,110.00 | 6,300.00 | 6,110.00 | 6,200.00 | 6,200.00 | 1,820 |
| 2026-08-19 | 6,380.00 | 6,400.00 | 6,050.00 | 6,110.00 | 6,110.00 | 1,637 |
| 2026-08-18 | 6,390.00 | 6,580.00 | 6,310.00 | 6,400.00 | 6,400.00 | 3,470 |
| 2026-08-14 | 6,450.00 | 6,670.00 | 6,350.00 | 6,630.00 | 6,630.00 | 6,998 |
| 2026-08-13 | 6,560.00 | 6,760.00 | 6,320.00 | 6,420.00 | 6,420.00 | 11,733 |
| 2026-08-12 | 6,670.00 | 6,670.00 | 6,310.00 | 6,430.00 | 6,430.00 | 3,073 |
| 2026-08-11 | 6,900.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | 202 |
| 2026-08-10 | 6,400.00 | 6,650.00 | 6,360.00 | 6,610.00 | 6,610.00 | 6,548 |
| 2026-08-07 | 6,600.00 | 6,700.00 | 6,450.00 | 6,500.00 | 6,500.00 | 1,448 |
| 2026-08-06 | 6,550.00 | 6,770.00 | 6,360.00 | 6,600.00 | 6,600.00 | 4,581 |
| 2026-08-05 | 6,550.00 | 6,610.00 | 6,420.00 | 6,610.00 | 6,610.00 | 7,558 |
| 2026-08-04 | 6,370.00 | 6,560.00 | 6,360.00 | 6,430.00 | 6,430.00 | 3,991 |
| 2026-08-03 | 6,300.00 | 6,450.00 | 6,240.00 | 6,370.00 | 6,370.00 | 2,508 |
| 2026-07-31 | 5,990.00 | 6,400.00 | 5,990.00 | 6,300.00 | 6,300.00 | 7,442 |
| 2026-07-30 | 6,000.00 | 6,350.00 | 5,710.00 | 5,990.00 | 5,990.00 | 7,123 |
| 2026-07-29 | 6,330.00 | 6,450.00 | 5,500.00 | 6,000.00 | 6,000.00 | 12,300 |
| 2026-07-28 | 6,330.00 | 6,400.00 | 5,950.00 | 6,330.00 | 6,330.00 | 9,316 |
| 2026-07-27 | 6,290.00 | 6,600.00 | 6,200.00 | 6,330.00 | 6,330.00 | 3,009 |
| 2026-07-24 | 6,100.00 | 6,400.00 | 6,070.00 | 6,270.00 | 6,270.00 | 3,586 |
| 2026-07-23 | 5,990.00 | 6,240.00 | 5,990.00 | 6,120.00 | 6,120.00 | 3,103 |
Page 1 of 2 · 61 trading daysOlder →
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.