Nara Cellar Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,305.00 | 4,365.00 | 4,280.00 | 4,305.00 | 4,305.00 | 38,990 |
| 2024-07-25 | 4,460.00 | 4,485.00 | 4,330.00 | 4,365.00 | 4,365.00 | 148,222 |
| 2024-07-24 | 4,440.00 | 5,240.00 | 4,440.00 | 4,495.00 | 4,495.00 | 1,992,794 |
| 2024-07-23 | 4,570.00 | 4,590.00 | 4,440.00 | 4,440.00 | 4,440.00 | 14,999 |
| 2024-07-22 | 4,620.00 | 4,720.00 | 4,465.00 | 4,550.00 | 4,550.00 | 26,841 |
| 2024-07-19 | 4,625.00 | 4,625.00 | 4,565.00 | 4,595.00 | 4,595.00 | 8,268 |
| 2024-07-18 | 4,635.00 | 4,640.00 | 4,545.00 | 4,630.00 | 4,630.00 | 15,020 |
| 2024-07-17 | 4,660.00 | 4,700.00 | 4,640.00 | 4,670.00 | 4,670.00 | 7,092 |
| 2024-07-16 | 4,685.00 | 4,685.00 | 4,635.00 | 4,660.00 | 4,660.00 | 9,327 |
| 2024-07-15 | 4,695.00 | 4,695.00 | 4,605.00 | 4,685.00 | 4,685.00 | 15,808 |
| 2024-07-12 | 4,665.00 | 4,725.00 | 4,585.00 | 4,680.00 | 4,680.00 | 14,461 |
| 2024-07-11 | 4,675.00 | 4,780.00 | 4,640.00 | 4,665.00 | 4,665.00 | 26,088 |
| 2024-07-10 | 4,685.00 | 4,700.00 | 4,665.00 | 4,675.00 | 4,675.00 | 19,595 |
| 2024-07-09 | 4,710.00 | 4,735.00 | 4,685.00 | 4,710.00 | 4,710.00 | 14,943 |
| 2024-07-08 | 4,720.00 | 4,790.00 | 4,690.00 | 4,725.00 | 4,725.00 | 24,858 |
| 2024-07-05 | 4,655.00 | 5,060.00 | 4,635.00 | 4,715.00 | 4,715.00 | 128,343 |
| 2024-07-04 | 4,610.00 | 4,895.00 | 4,610.00 | 4,655.00 | 4,655.00 | 31,100 |
| 2024-07-03 | 4,670.00 | 4,740.00 | 4,555.00 | 4,665.00 | 4,665.00 | 25,495 |
| 2024-07-02 | 4,700.00 | 4,710.00 | 4,640.00 | 4,670.00 | 4,670.00 | 17,315 |
| 2024-07-01 | 4,695.00 | 4,715.00 | 4,670.00 | 4,710.00 | 4,710.00 | 13,588 |
| 2024-06-28 | 4,685.00 | 4,720.00 | 4,675.00 | 4,695.00 | 4,695.00 | 7,085 |
| 2024-06-27 | 4,730.00 | 4,750.00 | 4,690.00 | 4,690.00 | 4,690.00 | 13,184 |
| 2024-06-26 | 4,770.00 | 4,815.00 | 4,715.00 | 4,770.00 | 4,770.00 | 14,171 |
| 2024-06-25 | 4,710.00 | 4,765.00 | 4,710.00 | 4,720.00 | 4,720.00 | 21,491 |
| 2024-06-24 | 4,735.00 | 4,930.00 | 4,710.00 | 4,760.00 | 4,760.00 | 52,859 |
| 2024-06-21 | 4,800.00 | 4,870.00 | 4,715.00 | 4,775.00 | 4,775.00 | 26,063 |
| 2024-06-20 | 4,785.00 | 4,920.00 | 4,765.00 | 4,800.00 | 4,800.00 | 28,976 |
| 2024-06-19 | 4,940.00 | 5,150.00 | 4,765.00 | 4,785.00 | 4,785.00 | 147,633 |
| 2024-06-18 | 4,985.00 | 5,020.00 | 4,905.00 | 4,930.00 | 4,930.00 | 29,647 |
| 2024-06-17 | 5,100.00 | 5,150.00 | 4,975.00 | 4,980.00 | 4,980.00 | 71,059 |
| 2024-06-14 | 5,090.00 | 5,170.00 | 4,955.00 | 5,110.00 | 5,110.00 | 121,533 |
| 2024-06-13 | 4,855.00 | 5,340.00 | 4,855.00 | 5,020.00 | 5,020.00 | 431,742 |
| 2024-06-12 | 4,780.00 | 5,250.00 | 4,775.00 | 4,905.00 | 4,905.00 | 348,502 |
| 2024-06-11 | 4,700.00 | 5,450.00 | 4,700.00 | 4,810.00 | 4,810.00 | 1,744,802 |
| 2024-06-10 | 4,620.00 | 4,790.00 | 4,620.00 | 4,760.00 | 4,760.00 | 18,506 |
| 2024-06-07 | 4,700.00 | 4,800.00 | 4,690.00 | 4,780.00 | 4,780.00 | 9,695 |
| 2024-06-05 | 4,675.00 | 4,770.00 | 4,650.00 | 4,755.00 | 4,755.00 | 20,117 |
| 2024-06-04 | 4,810.00 | 4,810.00 | 4,675.00 | 4,675.00 | 4,675.00 | 28,456 |
| 2024-06-03 | 4,890.00 | 4,890.00 | 4,780.00 | 4,810.00 | 4,810.00 | 14,190 |
| 2024-05-31 | 4,750.00 | 4,905.00 | 4,750.00 | 4,800.00 | 4,800.00 | 14,293 |
| 2024-05-30 | 4,785.00 | 4,865.00 | 4,740.00 | 4,790.00 | 4,790.00 | 35,098 |
| 2024-05-29 | 5,050.00 | 5,050.00 | 4,810.00 | 4,820.00 | 4,820.00 | 75,397 |
| 2024-05-28 | 5,110.00 | 5,150.00 | 4,975.00 | 5,050.00 | 5,050.00 | 56,313 |
| 2024-05-27 | 5,070.00 | 5,230.00 | 5,040.00 | 5,110.00 | 5,110.00 | 62,902 |
| 2024-05-24 | 5,130.00 | 5,220.00 | 5,040.00 | 5,090.00 | 5,090.00 | 60,496 |
| 2024-05-23 | 5,280.00 | 5,410.00 | 5,100.00 | 5,180.00 | 5,180.00 | 127,017 |
| 2024-05-22 | 5,180.00 | 5,650.00 | 5,180.00 | 5,310.00 | 5,310.00 | 816,544 |
| 2024-05-21 | 5,070.00 | 5,310.00 | 5,040.00 | 5,160.00 | 5,160.00 | 146,528 |
| 2024-05-20 | 4,930.00 | 5,550.00 | 4,830.00 | 5,120.00 | 5,120.00 | 847,513 |
| 2024-05-17 | 4,925.00 | 4,970.00 | 4,900.00 | 4,930.00 | 4,930.00 | 13,947 |
| 2024-05-16 | 5,030.00 | 5,040.00 | 4,955.00 | 4,975.00 | 4,975.00 | 20,921 |
| 2024-05-14 | 4,895.00 | 5,040.00 | 4,895.00 | 5,020.00 | 5,020.00 | 19,388 |
| 2024-05-13 | 4,875.00 | 4,945.00 | 4,825.00 | 4,945.00 | 4,945.00 | 31,127 |
| 2024-05-10 | 5,090.00 | 5,110.00 | 4,910.00 | 4,910.00 | 4,910.00 | 51,034 |
| 2024-05-09 | 5,020.00 | 5,100.00 | 4,960.00 | 5,100.00 | 5,100.00 | 44,965 |
| 2024-05-08 | 4,970.00 | 5,100.00 | 4,940.00 | 5,030.00 | 5,030.00 | 69,997 |
| 2024-05-07 | 4,990.00 | 5,070.00 | 4,935.00 | 4,985.00 | 4,985.00 | 87,495 |
| 2024-05-03 | 4,785.00 | 5,500.00 | 4,715.00 | 4,985.00 | 4,985.00 | 2,019,430 |
| 2024-05-02 | 4,680.00 | 4,775.00 | 4,680.00 | 4,750.00 | 4,750.00 | 29,118 |
| 2024-04-30 | 4,730.00 | 4,810.00 | 4,705.00 | 4,725.00 | 4,725.00 | 34,504 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-28 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.