Nara Cellar Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,720.00 | 4,765.00 | 4,685.00 | 4,705.00 | 4,705.00 | 48,051 |
| 2024-04-26 | 4,720.00 | 4,930.00 | 4,665.00 | 4,710.00 | 4,710.00 | 185,225 |
| 2024-04-25 | 4,700.00 | 4,715.00 | 4,655.00 | 4,680.00 | 4,680.00 | 24,827 |
| 2024-04-24 | 4,665.00 | 4,715.00 | 4,650.00 | 4,705.00 | 4,705.00 | 30,503 |
| 2024-04-23 | 4,700.00 | 4,740.00 | 4,650.00 | 4,660.00 | 4,660.00 | 34,369 |
| 2024-04-22 | 4,640.00 | 4,885.00 | 4,580.00 | 4,700.00 | 4,700.00 | 146,240 |
| 2024-04-19 | 4,675.00 | 4,800.00 | 4,495.00 | 4,645.00 | 4,645.00 | 186,268 |
| 2024-04-18 | 4,435.00 | 5,410.00 | 4,415.00 | 4,700.00 | 4,700.00 | 2,754,409 |
| 2024-04-17 | 4,425.00 | 4,520.00 | 4,425.00 | 4,495.00 | 4,495.00 | 5,342 |
| 2024-04-16 | 4,510.00 | 4,575.00 | 4,380.00 | 4,470.00 | 4,470.00 | 14,346 |
| 2024-04-15 | 4,650.00 | 4,695.00 | 4,540.00 | 4,560.00 | 4,560.00 | 30,026 |
| 2024-04-12 | 4,780.00 | 4,830.00 | 4,680.00 | 4,720.00 | 4,720.00 | 28,057 |
| 2024-04-11 | 4,750.00 | 4,850.00 | 4,750.00 | 4,820.00 | 4,820.00 | 17,983 |
| 2024-04-09 | 4,755.00 | 4,860.00 | 4,750.00 | 4,835.00 | 4,835.00 | 25,200 |
| 2024-04-08 | 4,800.00 | 4,865.00 | 4,755.00 | 4,755.00 | 4,755.00 | 26,426 |
| 2024-04-05 | 4,890.00 | 4,930.00 | 4,775.00 | 4,840.00 | 4,840.00 | 37,386 |
| 2024-04-04 | 4,950.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,920.00 | 43,401 |
| 2024-04-03 | 4,960.00 | 5,090.00 | 4,945.00 | 4,985.00 | 4,985.00 | 56,313 |
| 2024-04-02 | 4,915.00 | 5,320.00 | 4,880.00 | 5,000.00 | 5,000.00 | 142,665 |
| 2024-04-01 | 4,870.00 | 5,450.00 | 4,800.00 | 4,915.00 | 4,915.00 | 502,650 |
| 2024-03-29 | 4,840.00 | 5,680.00 | 4,775.00 | 4,860.00 | 4,860.00 | 893,841 |
| 2024-03-28 | 4,800.00 | 4,850.00 | 4,720.00 | 4,800.00 | 4,800.00 | 31,558 |
| 2024-03-27 | 5,100.00 | 5,100.00 | 4,720.00 | 4,750.00 | 4,670.00 | 152,960 |
| 2024-03-26 | 5,070.00 | 5,090.00 | 5,000.00 | 5,040.00 | 4,955.12 | 27,223 |
| 2024-03-25 | 5,090.00 | 5,110.00 | 5,010.00 | 5,060.00 | 4,974.78 | 14,820 |
| 2024-03-22 | 5,150.00 | 5,150.00 | 5,060.00 | 5,090.00 | 5,004.27 | 17,087 |
| 2024-03-21 | 5,080.00 | 5,250.00 | 5,080.00 | 5,130.00 | 5,043.60 | 8,891 |
| 2024-03-20 | 5,190.00 | 5,220.00 | 5,110.00 | 5,110.00 | 5,023.94 | 23,969 |
| 2024-03-19 | 5,250.00 | 5,300.00 | 5,110.00 | 5,240.00 | 5,151.75 | 16,869 |
| 2024-03-18 | 5,180.00 | 5,260.00 | 5,180.00 | 5,250.00 | 5,161.58 | 7,445 |
| 2024-03-15 | 5,280.00 | 5,280.00 | 5,200.00 | 5,210.00 | 5,122.25 | 9,240 |
| 2024-03-14 | 5,260.00 | 5,320.00 | 5,200.00 | 5,250.00 | 5,161.58 | 9,348 |
| 2024-03-13 | 5,260.00 | 5,360.00 | 5,220.00 | 5,260.00 | 5,171.41 | 13,961 |
| 2024-03-12 | 5,190.00 | 5,330.00 | 5,190.00 | 5,260.00 | 5,171.41 | 15,476 |
| 2024-03-11 | 5,040.00 | 5,300.00 | 5,040.00 | 5,130.00 | 5,043.60 | 19,852 |
| 2024-03-08 | 5,070.00 | 5,190.00 | 5,070.00 | 5,100.00 | 5,014.11 | 9,768 |
| 2024-03-07 | 5,250.00 | 5,310.00 | 5,070.00 | 5,070.00 | 4,984.61 | 26,451 |
| 2024-03-06 | 5,230.00 | 5,310.00 | 5,200.00 | 5,250.00 | 5,161.58 | 10,902 |
| 2024-03-05 | 5,250.00 | 5,360.00 | 5,210.00 | 5,230.00 | 5,141.92 | 29,290 |
| 2024-03-04 | 5,330.00 | 5,420.00 | 5,250.00 | 5,410.00 | 5,318.88 | 15,380 |
| 2024-02-29 | 5,300.00 | 5,420.00 | 5,300.00 | 5,370.00 | 5,279.56 | 26,050 |
| 2024-02-28 | 5,300.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,210.74 | 18,427 |
| 2024-02-27 | 5,430.00 | 5,520.00 | 5,190.00 | 5,290.00 | 5,200.91 | 132,260 |
| 2024-02-26 | 5,600.00 | 5,670.00 | 5,550.00 | 5,560.00 | 5,466.36 | 28,608 |
| 2024-02-23 | 5,650.00 | 5,700.00 | 5,580.00 | 5,640.00 | 5,545.01 | 27,727 |
| 2024-02-22 | 5,620.00 | 5,800.00 | 5,610.00 | 5,690.00 | 5,594.17 | 28,096 |
| 2024-02-21 | 5,700.00 | 5,800.00 | 5,670.00 | 5,740.00 | 5,643.33 | 30,689 |
| 2024-02-20 | 5,770.00 | 5,770.00 | 5,670.00 | 5,710.00 | 5,613.83 | 15,249 |
| 2024-02-19 | 5,830.00 | 5,880.00 | 5,710.00 | 5,740.00 | 5,643.33 | 39,443 |
| 2024-02-16 | 5,770.00 | 5,860.00 | 5,730.00 | 5,820.00 | 5,721.98 | 34,646 |
| 2024-02-15 | 5,800.00 | 5,830.00 | 5,730.00 | 5,810.00 | 5,712.15 | 31,642 |
| 2024-02-14 | 5,710.00 | 5,910.00 | 5,660.00 | 5,800.00 | 5,702.32 | 29,441 |
| 2024-02-13 | 5,660.00 | 5,800.00 | 5,610.00 | 5,790.00 | 5,692.48 | 51,927 |
| 2024-02-08 | 5,640.00 | 5,720.00 | 5,590.00 | 5,660.00 | 5,564.67 | 30,163 |
| 2024-02-07 | 5,640.00 | 5,680.00 | 5,590.00 | 5,640.00 | 5,545.01 | 23,570 |
| 2024-02-06 | 5,750.00 | 5,750.00 | 5,490.00 | 5,630.00 | 5,535.18 | 69,504 |
| 2024-02-05 | 5,750.00 | 5,850.00 | 5,700.00 | 5,710.00 | 5,613.83 | 57,678 |
| 2024-02-02 | 5,680.00 | 5,880.00 | 5,670.00 | 5,840.00 | 5,741.64 | 108,272 |
| 2024-02-01 | 5,660.00 | 5,840.00 | 5,620.00 | 5,680.00 | 5,584.34 | 149,272 |
| 2024-01-31 | 5,860.00 | 6,020.00 | 5,700.00 | 5,840.00 | 5,741.64 | 269,756 |
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.