Nara Cellar Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 15,870.00 | 15,890.00 | 15,000.00 | 15,290.00 | 7,516.24 | 134,774 |
| 2023-08-02 | 15,630.00 | 16,070.00 | 15,500.00 | 15,740.00 | 7,737.45 | 115,374 |
| 2023-08-01 | 16,100.00 | 16,140.00 | 15,570.00 | 15,790.00 | 7,762.03 | 168,086 |
| 2023-07-31 | 15,520.00 | 16,270.00 | 15,520.00 | 16,100.00 | 7,914.42 | 210,442 |
| 2023-07-28 | 15,220.00 | 16,360.00 | 14,500.00 | 15,410.00 | 7,575.23 | 383,966 |
| 2023-07-27 | 14,120.00 | 16,800.00 | 14,000.00 | 15,380.00 | 7,560.48 | 1,930,692 |
| 2023-07-26 | 18,000.00 | 18,360.00 | 13,710.00 | 13,980.00 | 6,872.27 | 2,132,380 |
| 2023-07-25 | 13,200.00 | 17,160.00 | 12,800.00 | 17,160.00 | 8,435.49 | 3,188,016 |
| 2023-07-24 | 13,780.00 | 13,780.00 | 13,200.00 | 13,200.00 | 6,488.84 | 84,360 |
| 2023-07-21 | 13,750.00 | 14,000.00 | 13,560.00 | 13,680.00 | 6,724.80 | 67,168 |
| 2023-07-20 | 13,710.00 | 14,160.00 | 13,710.00 | 14,000.00 | 6,882.11 | 71,932 |
| 2023-07-19 | 14,160.00 | 14,180.00 | 13,500.00 | 13,700.00 | 6,734.63 | 94,608 |
| 2023-07-18 | 15,000.00 | 15,000.00 | 13,990.00 | 14,170.00 | 6,965.67 | 165,706 |
| 2023-07-17 | 15,230.00 | 15,270.00 | 14,670.00 | 14,700.00 | 7,226.21 | 123,800 |
| 2023-07-14 | 15,840.00 | 15,950.00 | 15,320.00 | 15,340.00 | 7,540.82 | 89,444 |
| 2023-07-13 | 15,600.00 | 16,100.00 | 15,600.00 | 15,820.00 | 7,776.78 | 87,280 |
| 2023-07-12 | 15,440.00 | 16,110.00 | 15,330.00 | 15,710.00 | 7,722.71 | 151,348 |
| 2023-07-11 | 15,550.00 | 15,760.00 | 15,290.00 | 15,370.00 | 7,555.57 | 124,530 |
| 2023-07-10 | 16,000.00 | 17,230.00 | 15,600.00 | 15,620.00 | 7,678.46 | 262,150 |
| 2023-07-07 | 15,880.00 | 15,880.00 | 15,340.00 | 15,700.00 | 7,717.79 | 123,128 |
| 2023-07-06 | 16,840.00 | 16,840.00 | 15,900.00 | 15,900.00 | 7,816.11 | 226,850 |
| 2023-07-05 | 17,350.00 | 17,680.00 | 16,810.00 | 16,830.00 | 8,273.27 | 203,616 |
| 2023-07-04 | 16,730.00 | 17,280.00 | 16,690.00 | 17,260.00 | 8,484.65 | 264,630 |
| 2023-07-03 | 16,950.00 | 17,230.00 | 16,670.00 | 16,730.00 | 8,224.12 | 235,936 |
| 2023-06-30 | 17,680.00 | 17,900.00 | 16,630.00 | 16,730.00 | 8,224.12 | 427,158 |
| 2023-06-29 | 19,000.00 | 19,070.00 | 17,740.00 | 17,810.00 | 8,755.02 | 753,258 |
| 2023-06-28 | 19,040.00 | 19,450.00 | 18,700.00 | 18,750.00 | 9,217.11 | 1,385,844 |
| 2023-06-27 | 18,830.00 | 19,150.00 | 18,420.00 | 18,630.00 | 9,158.12 | 380,674 |
| 2023-06-26 | 18,750.00 | 19,350.00 | 18,570.00 | 18,950.00 | 9,315.42 | 843,518 |
| 2023-06-23 | 18,500.00 | 19,220.00 | 18,350.00 | 18,550.00 | 9,118.79 | 603,330 |
| 2023-06-22 | 18,820.00 | 19,360.00 | 18,280.00 | 18,300.00 | 8,995.89 | 744,056 |
| 2023-06-21 | 18,050.00 | 19,470.00 | 18,050.00 | 18,820.00 | 9,251.52 | 842,534 |
| 2023-06-20 | 18,200.00 | 20,100.00 | 17,940.00 | 18,200.00 | 8,946.74 | 1,395,290 |
| 2023-06-19 | 19,280.00 | 19,350.00 | 18,330.00 | 18,340.00 | 9,015.56 | 717,506 |
| 2023-06-16 | 19,600.00 | 21,100.00 | 19,360.00 | 19,470.00 | 9,571.04 | 3,350,548 |
| 2023-06-15 | 18,930.00 | 19,790.00 | 18,810.00 | 18,820.00 | 9,251.52 | 1,575,370 |
| 2023-06-14 | 20,950.00 | 21,450.00 | 19,200.00 | 19,270.00 | 9,472.73 | 1,757,982 |
| 2023-06-13 | 20,900.00 | 21,800.00 | 20,100.00 | 21,300.00 | 10,470.63 | 3,362,098 |
| 2023-06-12 | 23,700.00 | 24,750.00 | 20,550.00 | 20,550.00 | 10,101.95 | 6,088,296 |
| 2023-06-09 | 17,760.00 | 22,600.00 | 17,750.00 | 22,600.00 | 11,109.68 | 8,163,894 |
| 2023-06-08 | 16,990.00 | 19,250.00 | 16,740.00 | 17,400.00 | 8,553.47 | 5,935,232 |
| 2023-06-07 | 17,490.00 | 17,640.00 | 17,020.00 | 17,050.00 | 8,381.42 | 609,212 |
| 2023-06-05 | 17,410.00 | 18,230.00 | 16,670.00 | 17,500.00 | 8,602.63 | 1,458,892 |
| 2023-06-02 | 19,500.00 | 20,300.00 | 17,480.00 | 17,500.00 | 8,602.63 | 7,309,906 |
← NewerPage 14 of 14 · 824 trading days
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.