Nara Cellar Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,070.00 | 5,250.00 | 5,050.00 | 5,150.00 | 5,063.26 | 41,391 |
| 2023-11-02 | 4,925.00 | 5,100.00 | 4,910.00 | 5,100.00 | 5,014.11 | 55,005 |
| 2023-11-01 | 4,870.00 | 4,980.00 | 4,870.00 | 4,900.00 | 4,817.47 | 39,168 |
| 2023-10-31 | 5,030.00 | 5,070.00 | 4,845.00 | 4,865.00 | 4,783.06 | 71,619 |
| 2023-10-30 | 4,580.00 | 5,610.00 | 4,550.00 | 4,955.00 | 4,871.55 | 931,010 |
| 2023-10-27 | 4,550.00 | 4,770.00 | 4,550.00 | 4,625.00 | 4,547.11 | 18,613 |
| 2023-10-26 | 4,670.00 | 4,755.00 | 4,550.00 | 4,585.00 | 4,507.78 | 29,126 |
| 2023-10-25 | 4,830.00 | 4,920.00 | 4,805.00 | 4,805.00 | 4,724.07 | 26,086 |
| 2023-10-24 | 4,780.00 | 4,870.00 | 4,585.00 | 4,820.00 | 4,738.82 | 27,628 |
| 2023-10-23 | 4,580.00 | 4,910.00 | 4,580.00 | 4,815.00 | 4,733.91 | 45,738 |
| 2023-10-20 | 4,900.00 | 4,900.00 | 4,600.00 | 4,670.00 | 4,591.35 | 52,495 |
| 2023-10-19 | 4,960.00 | 4,990.00 | 4,840.00 | 4,915.00 | 4,832.22 | 39,605 |
| 2023-10-18 | 5,120.00 | 5,240.00 | 5,000.00 | 5,000.00 | 4,915.79 | 41,840 |
| 2023-10-17 | 5,110.00 | 5,740.00 | 5,110.00 | 5,130.00 | 5,043.60 | 319,547 |
| 2023-10-16 | 5,200.00 | 5,210.00 | 5,000.00 | 5,080.00 | 4,994.44 | 28,532 |
| 2023-10-13 | 5,290.00 | 5,390.00 | 5,160.00 | 5,200.00 | 5,112.42 | 16,076 |
| 2023-10-12 | 5,170.00 | 5,370.00 | 5,150.00 | 5,300.00 | 5,210.74 | 13,823 |
| 2023-10-11 | 5,150.00 | 5,270.00 | 5,140.00 | 5,240.00 | 5,151.75 | 27,521 |
| 2023-10-10 | 5,320.00 | 5,430.00 | 5,000.00 | 5,040.00 | 4,955.12 | 64,164 |
| 2023-10-06 | 4,965.00 | 5,350.00 | 4,965.00 | 5,320.00 | 5,230.40 | 23,889 |
| 2023-10-05 | 5,310.00 | 5,390.00 | 5,060.00 | 5,060.00 | 4,974.78 | 47,077 |
| 2023-10-04 | 5,780.00 | 5,780.00 | 5,300.00 | 5,300.00 | 5,210.74 | 40,078 |
| 2023-09-27 | 5,410.00 | 5,780.00 | 5,410.00 | 5,780.00 | 5,682.65 | 27,071 |
| 2023-09-26 | 5,730.00 | 5,780.00 | 5,550.00 | 5,550.00 | 5,456.53 | 26,335 |
| 2023-09-25 | 5,850.00 | 5,940.00 | 5,730.00 | 5,730.00 | 5,633.49 | 15,095 |
| 2023-09-22 | 5,760.00 | 5,980.00 | 5,730.00 | 5,850.00 | 5,751.47 | 25,369 |
| 2023-09-21 | 6,060.00 | 6,060.00 | 5,850.00 | 5,850.00 | 5,751.47 | 45,671 |
| 2023-09-20 | 6,010.00 | 6,090.00 | 5,830.00 | 6,070.00 | 5,967.77 | 53,886 |
| 2023-09-19 | 6,150.00 | 6,190.00 | 6,010.00 | 6,010.00 | 5,908.78 | 38,914 |
| 2023-09-18 | 6,370.00 | 6,370.00 | 6,160.00 | 6,180.00 | 6,075.92 | 32,684 |
| 2023-09-15 | 6,200.00 | 6,390.00 | 6,150.00 | 6,270.00 | 6,164.40 | 55,796 |
| 2023-09-14 | 6,260.00 | 6,300.00 | 6,120.00 | 6,170.00 | 6,066.08 | 81,117 |
| 2023-09-13 | 6,500.00 | 6,520.00 | 6,230.00 | 6,230.00 | 6,125.07 | 102,449 |
| 2023-09-12 | 6,610.00 | 6,680.00 | 6,500.00 | 6,500.00 | 6,390.53 | 54,082 |
| 2023-09-11 | 6,700.00 | 6,840.00 | 6,610.00 | 6,610.00 | 6,498.67 | 38,849 |
| 2023-09-08 | 6,680.00 | 6,900.00 | 6,630.00 | 6,700.00 | 6,587.16 | 33,274 |
| 2023-09-07 | 6,880.00 | 6,920.00 | 6,630.00 | 6,700.00 | 6,587.16 | 71,310 |
| 2023-09-06 | 6,820.00 | 7,070.00 | 6,820.00 | 6,850.00 | 6,734.63 | 77,556 |
| 2023-09-05 | 6,660.00 | 6,930.00 | 6,660.00 | 6,900.00 | 6,783.79 | 67,534 |
| 2023-09-04 | 6,710.00 | 6,780.00 | 6,570.00 | 6,730.00 | 6,616.65 | 46,097 |
| 2023-09-01 | 6,730.00 | 6,940.00 | 6,710.00 | 6,710.00 | 6,596.99 | 82,664 |
| 2023-08-31 | 6,880.00 | 7,050.00 | 6,750.00 | 6,750.00 | 6,636.32 | 118,984 |
| 2023-08-30 | 7,140.00 | 7,170.00 | 6,850.00 | 6,890.00 | 6,773.96 | 204,502 |
| 2023-08-29 | 7,130.00 | 7,340.00 | 7,040.00 | 7,150.00 | 7,029.58 | 248,899 |
| 2023-08-28 | 7,490.00 | 7,830.00 | 7,320.00 | 7,450.00 | 7,324.53 | 121,591 |
| 2023-08-25 | 7,160.00 | 8,890.00 | 7,100.00 | 7,670.00 | 7,540.82 | 1,191,981 |
| 2023-08-24 | 7,720.00 | 7,720.00 | 7,210.00 | 7,300.00 | 7,177.05 | 75,214 |
| 2023-08-23 | 7,960.00 | 8,300.00 | 7,410.00 | 7,600.00 | 7,472.00 | 161,906 |
| 2023-08-22 | 6,960.00 | 8,640.00 | 6,800.00 | 8,100.00 | 7,963.58 | 1,988,122 |
| 2023-08-21 | 6,980.00 | 7,110.00 | 6,770.00 | 6,920.00 | 6,803.45 | 19,347 |
| 2023-08-18 | 6,760.00 | 7,250.00 | 6,760.00 | 6,910.00 | 6,793.62 | 65,030 |
| 2023-08-17 | 6,870.00 | 7,080.00 | 6,720.00 | 6,930.00 | 6,813.28 | 33,596 |
| 2023-08-16 | 7,060.00 | 7,180.00 | 6,860.00 | 7,050.00 | 6,931.26 | 46,466 |
| 2023-08-14 | 7,290.00 | 7,300.00 | 6,960.00 | 7,060.00 | 6,941.09 | 55,348 |
| 2023-08-11 | 7,320.00 | 7,430.00 | 7,120.00 | 7,300.00 | 7,177.05 | 71,185 |
| 2023-08-10 | 7,960.00 | 7,970.00 | 7,360.00 | 7,450.00 | 7,324.53 | 95,030 |
| 2023-08-09 | 7,930.00 | 8,200.00 | 7,510.00 | 7,960.00 | 7,825.94 | 136,344 |
| 2023-08-08 | 8,550.00 | 10,030.00 | 7,420.00 | 7,930.00 | 7,796.44 | 1,785,141 |
| 2023-08-07 | 16,210.00 | 16,240.00 | 15,350.00 | 15,850.00 | 7,791.53 | 188,632 |
| 2023-08-04 | 15,490.00 | 16,180.00 | 15,290.00 | 15,960.00 | 7,845.60 | 209,160 |
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.