Nara Cellar Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,860.00 | 6,020.00 | 5,700.00 | 5,840.00 | 5,741.64 | 269,756 |
| 2024-01-30 | 5,550.00 | 6,950.00 | 5,550.00 | 5,960.00 | 5,859.62 | 5,992,898 |
| 2024-01-29 | 5,760.00 | 5,850.00 | 5,570.00 | 5,570.00 | 5,476.19 | 95,856 |
| 2024-01-26 | 5,800.00 | 5,860.00 | 5,750.00 | 5,770.00 | 5,672.82 | 111,172 |
| 2024-01-25 | 5,690.00 | 6,880.00 | 5,640.00 | 5,800.00 | 5,702.32 | 1,527,883 |
| 2024-01-24 | 5,820.00 | 5,850.00 | 5,460.00 | 5,650.00 | 5,554.84 | 113,446 |
| 2024-01-23 | 5,820.00 | 5,900.00 | 5,750.00 | 5,810.00 | 5,712.15 | 43,667 |
| 2024-01-22 | 5,900.00 | 5,910.00 | 5,810.00 | 5,810.00 | 5,712.15 | 30,029 |
| 2024-01-19 | 5,780.00 | 6,350.00 | 5,780.00 | 5,900.00 | 5,800.63 | 203,421 |
| 2024-01-18 | 5,800.00 | 5,980.00 | 5,740.00 | 5,800.00 | 5,702.32 | 97,092 |
| 2024-01-17 | 6,010.00 | 6,610.00 | 5,800.00 | 5,840.00 | 5,741.64 | 415,394 |
| 2024-01-16 | 6,150.00 | 6,220.00 | 6,020.00 | 6,020.00 | 5,918.61 | 40,374 |
| 2024-01-15 | 6,330.00 | 6,410.00 | 5,970.00 | 6,180.00 | 6,075.92 | 60,590 |
| 2024-01-12 | 6,250.00 | 6,340.00 | 6,220.00 | 6,320.00 | 6,213.56 | 33,605 |
| 2024-01-11 | 6,300.00 | 6,400.00 | 6,200.00 | 6,250.00 | 6,144.74 | 59,788 |
| 2024-01-10 | 6,500.00 | 6,620.00 | 6,350.00 | 6,400.00 | 6,292.21 | 46,364 |
| 2024-01-09 | 6,230.00 | 6,550.00 | 6,230.00 | 6,500.00 | 6,390.53 | 102,725 |
| 2024-01-08 | 6,370.00 | 6,390.00 | 6,200.00 | 6,270.00 | 6,164.40 | 44,156 |
| 2024-01-05 | 6,560.00 | 6,570.00 | 6,200.00 | 6,310.00 | 6,203.73 | 144,763 |
| 2024-01-04 | 6,270.00 | 7,140.00 | 6,270.00 | 6,620.00 | 6,508.51 | 1,524,236 |
| 2024-01-03 | 6,200.00 | 6,350.00 | 6,110.00 | 6,260.00 | 6,154.57 | 195,401 |
| 2024-01-02 | 6,100.00 | 6,250.00 | 6,030.00 | 6,210.00 | 6,105.41 | 139,739 |
| 2023-12-28 | 5,940.00 | 7,300.00 | 5,900.00 | 6,200.00 | 6,095.58 | 3,865,845 |
| 2023-12-27 | 5,940.00 | 6,100.00 | 5,890.00 | 5,940.00 | 5,839.96 | 65,080 |
| 2023-12-26 | 5,810.00 | 5,950.00 | 5,750.00 | 5,950.00 | 5,849.79 | 49,796 |
| 2023-12-22 | 5,780.00 | 5,880.00 | 5,710.00 | 5,810.00 | 5,712.15 | 39,183 |
| 2023-12-21 | 5,680.00 | 6,000.00 | 5,680.00 | 5,780.00 | 5,682.65 | 45,587 |
| 2023-12-20 | 5,810.00 | 6,030.00 | 5,780.00 | 5,930.00 | 5,830.13 | 70,655 |
| 2023-12-19 | 5,830.00 | 5,830.00 | 5,720.00 | 5,780.00 | 5,682.65 | 31,193 |
| 2023-12-18 | 5,850.00 | 5,850.00 | 5,760.00 | 5,810.00 | 5,712.15 | 17,148 |
| 2023-12-15 | 5,770.00 | 5,880.00 | 5,760.00 | 5,760.00 | 5,662.99 | 35,254 |
| 2023-12-14 | 5,890.00 | 6,000.00 | 5,770.00 | 5,800.00 | 5,702.32 | 42,863 |
| 2023-12-13 | 6,300.00 | 6,300.00 | 5,880.00 | 5,880.00 | 5,780.97 | 77,799 |
| 2023-12-12 | 6,400.00 | 6,400.00 | 6,160.00 | 6,180.00 | 6,075.92 | 64,655 |
| 2023-12-11 | 6,150.00 | 6,380.00 | 6,150.00 | 6,320.00 | 6,213.56 | 126,590 |
| 2023-12-08 | 6,030.00 | 6,220.00 | 5,960.00 | 6,130.00 | 6,026.76 | 115,622 |
| 2023-12-07 | 6,010.00 | 6,100.00 | 5,910.00 | 5,980.00 | 5,879.28 | 60,448 |
| 2023-12-06 | 5,980.00 | 6,070.00 | 5,880.00 | 6,050.00 | 5,948.11 | 63,100 |
| 2023-12-05 | 5,950.00 | 6,180.00 | 5,800.00 | 5,980.00 | 5,879.28 | 109,181 |
| 2023-12-04 | 6,070.00 | 6,100.00 | 5,820.00 | 6,050.00 | 5,948.11 | 146,106 |
| 2023-12-01 | 6,360.00 | 6,400.00 | 5,960.00 | 6,050.00 | 5,948.11 | 179,101 |
| 2023-11-30 | 6,260.00 | 6,410.00 | 6,170.00 | 6,410.00 | 6,302.04 | 115,484 |
| 2023-11-29 | 6,270.00 | 6,680.00 | 6,240.00 | 6,330.00 | 6,223.39 | 248,337 |
| 2023-11-28 | 6,460.00 | 6,510.00 | 6,340.00 | 6,340.00 | 6,233.22 | 99,721 |
| 2023-11-27 | 6,440.00 | 6,770.00 | 6,350.00 | 6,510.00 | 6,400.36 | 202,112 |
| 2023-11-24 | 6,700.00 | 7,300.00 | 6,480.00 | 6,480.00 | 6,370.86 | 1,215,548 |
| 2023-11-23 | 6,830.00 | 6,950.00 | 6,590.00 | 6,700.00 | 6,587.16 | 292,167 |
| 2023-11-22 | 6,710.00 | 6,960.00 | 6,700.00 | 6,820.00 | 6,705.14 | 309,923 |
| 2023-11-21 | 7,150.00 | 7,570.00 | 6,800.00 | 6,830.00 | 6,714.97 | 1,286,716 |
| 2023-11-20 | 7,360.00 | 7,710.00 | 7,050.00 | 7,290.00 | 7,167.22 | 1,808,952 |
| 2023-11-17 | 7,860.00 | 8,400.00 | 7,130.00 | 7,400.00 | 7,275.37 | 7,230,041 |
| 2023-11-16 | 5,710.00 | 7,300.00 | 5,700.00 | 7,300.00 | 7,177.05 | 2,182,236 |
| 2023-11-15 | 5,490.00 | 5,780.00 | 5,490.00 | 5,620.00 | 5,525.35 | 54,870 |
| 2023-11-14 | 5,240.00 | 5,700.00 | 5,240.00 | 5,460.00 | 5,368.04 | 39,817 |
| 2023-11-13 | 5,350.00 | 5,450.00 | 5,270.00 | 5,310.00 | 5,220.57 | 33,639 |
| 2023-11-10 | 5,510.00 | 5,510.00 | 5,270.00 | 5,320.00 | 5,230.40 | 30,573 |
| 2023-11-09 | 5,440.00 | 5,650.00 | 5,370.00 | 5,490.00 | 5,397.54 | 54,264 |
| 2023-11-08 | 5,420.00 | 5,820.00 | 5,340.00 | 5,490.00 | 5,397.54 | 150,422 |
| 2023-11-07 | 5,340.00 | 5,340.00 | 5,180.00 | 5,330.00 | 5,240.23 | 40,407 |
| 2023-11-06 | 5,200.00 | 5,370.00 | 5,050.00 | 5,280.00 | 5,191.07 | 36,839 |
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.