Nara Mold & Die Co., Ltd. (KOSDAQ:051490)
 4,235.00
 +70.00 (1.68%)
  At close: Oct 17, 2025
Nara Mold & Die Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,300.00 | 4,345.00 | 4,200.00 | 4,225.00 | 4,225.00 | -1.97% | 110,322 | 
| Oct 29, 2025 | 4,360.00 | 4,410.00 | 4,275.00 | 4,310.00 | 4,310.00 | -1.49% | 58,638 | 
| Oct 28, 2025 | 4,375.00 | 4,440.00 | 4,295.00 | 4,375.00 | 4,375.00 | -0.79% | 107,447 | 
| Oct 27, 2025 | 4,470.00 | 4,530.00 | 4,330.00 | 4,410.00 | 4,410.00 | -1.23% | 173,685 | 
| Oct 24, 2025 | 4,195.00 | 4,785.00 | 4,195.00 | 4,465.00 | 4,465.00 | 5.93% | 1,204,583 | 
| Oct 23, 2025 | 4,285.00 | 4,335.00 | 4,200.00 | 4,215.00 | 4,215.00 | -2.09% | 45,672 | 
| Oct 22, 2025 | 4,200.00 | 4,350.00 | 4,185.00 | 4,305.00 | 4,305.00 | 2.50% | 94,144 | 
| Oct 21, 2025 | 4,180.00 | 4,365.00 | 4,145.00 | 4,200.00 | 4,200.00 | 0.12% | 133,711 | 
| Oct 20, 2025 | 4,205.00 | 4,230.00 | 4,115.00 | 4,195.00 | 4,195.00 | -0.94% | 62,354 | 
| Oct 17, 2025 | 4,175.00 | 4,340.00 | 4,125.00 | 4,235.00 | 4,235.00 | 1.68% | 244,542 | 
| Oct 16, 2025 | 4,060.00 | 4,210.00 | 4,045.00 | 4,165.00 | 4,165.00 | 2.33% | 104,290 | 
| Oct 15, 2025 | 3,985.00 | 4,080.00 | 3,985.00 | 4,070.00 | 4,070.00 | 2.13% | 30,802 | 
| Oct 14, 2025 | 3,930.00 | 4,050.00 | 3,930.00 | 3,985.00 | 3,985.00 | 1.14% | 47,159 | 
| Oct 13, 2025 | 3,845.00 | 3,980.00 | 3,825.00 | 3,940.00 | 3,940.00 | 0.25% | 20,980 | 
| Oct 10, 2025 | 3,940.00 | 3,980.00 | 3,890.00 | 3,930.00 | 3,930.00 | -0.25% | 23,762 | 
| Oct 2, 2025 | 3,870.00 | 3,950.00 | 3,850.00 | 3,940.00 | 3,940.00 | 1.55% | 19,835 | 
| Oct 1, 2025 | 3,900.00 | 3,905.00 | 3,840.00 | 3,880.00 | 3,880.00 | -0.13% | 19,096 | 
| Sep 30, 2025 | 3,905.00 | 3,995.00 | 3,875.00 | 3,885.00 | 3,885.00 | -1.40% | 22,500 | 
| Sep 29, 2025 | 3,910.00 | 3,950.00 | 3,900.00 | 3,940.00 | 3,940.00 | 0.51% | 18,600 | 
| Sep 26, 2025 | 4,065.00 | 4,065.00 | 3,900.00 | 3,920.00 | 3,920.00 | -2.61% | 47,050 | 
| Sep 25, 2025 | 3,955.00 | 4,045.00 | 3,955.00 | 4,025.00 | 4,025.00 | 1.77% | 19,394 | 
| Sep 24, 2025 | 4,045.00 | 4,045.00 | 3,935.00 | 3,955.00 | 3,955.00 | -2.22% | 42,090 | 
| Sep 23, 2025 | 4,055.00 | 4,085.00 | 3,965.00 | 4,045.00 | 4,045.00 | -0.25% | 87,049 | 
| Sep 22, 2025 | 4,105.00 | 4,135.00 | 4,045.00 | 4,055.00 | 4,055.00 | -1.34% | 41,607 | 
| Sep 19, 2025 | 4,155.00 | 4,180.00 | 4,100.00 | 4,110.00 | 4,110.00 | -1.08% | 30,868 | 
| Sep 18, 2025 | 4,100.00 | 4,185.00 | 4,095.00 | 4,155.00 | 4,155.00 | 1.59% | 45,458 | 
| Sep 17, 2025 | 4,165.00 | 4,165.00 | 4,085.00 | 4,090.00 | 4,090.00 | -1.21% | 41,327 | 
| Sep 16, 2025 | 4,150.00 | 4,165.00 | 4,115.00 | 4,140.00 | 4,140.00 | -0.72% | 31,381 | 
| Sep 15, 2025 | 4,240.00 | 4,240.00 | 4,125.00 | 4,170.00 | 4,170.00 | -0.60% | 40,333 | 
| Sep 12, 2025 | 4,130.00 | 4,205.00 | 4,130.00 | 4,195.00 | 4,195.00 | 0.96% | 33,111 | 
| Sep 11, 2025 | 4,165.00 | 4,165.00 | 4,115.00 | 4,155.00 | 4,155.00 | 0.36% | 22,398 | 
| Sep 10, 2025 | 4,145.00 | 4,160.00 | 4,100.00 | 4,140.00 | 4,140.00 | -0.12% | 55,861 | 
| Sep 9, 2025 | 4,130.00 | 4,195.00 | 4,125.00 | 4,145.00 | 4,145.00 | -0.24% | 33,700 | 
| Sep 8, 2025 | 4,155.00 | 4,170.00 | 4,120.00 | 4,155.00 | 4,155.00 | 0.48% | 14,110 | 
| Sep 5, 2025 | 4,170.00 | 4,225.00 | 4,125.00 | 4,135.00 | 4,135.00 | -0.84% | 22,423 | 
| Sep 4, 2025 | 4,300.00 | 4,305.00 | 4,150.00 | 4,170.00 | 4,170.00 | 0.72% | 35,314 | 
| Sep 3, 2025 | 4,180.00 | 4,290.00 | 4,110.00 | 4,140.00 | 4,140.00 | -0.36% | 37,936 | 
| Sep 2, 2025 | 4,055.00 | 4,170.00 | 4,055.00 | 4,155.00 | 4,155.00 | 1.59% | 26,253 | 
| Sep 1, 2025 | 4,110.00 | 4,150.00 | 4,070.00 | 4,090.00 | 4,090.00 | -0.73% | 26,654 | 
| Aug 29, 2025 | 4,150.00 | 4,195.00 | 4,115.00 | 4,120.00 | 4,120.00 | -0.72% | 60,642 | 
| Aug 28, 2025 | 4,270.00 | 4,270.00 | 4,145.00 | 4,150.00 | 4,150.00 | -2.70% | 56,471 | 
| Aug 27, 2025 | 4,235.00 | 4,265.00 | 4,205.00 | 4,265.00 | 4,265.00 | 0.71% | 24,247 | 
| Aug 26, 2025 | 4,260.00 | 4,260.00 | 4,205.00 | 4,235.00 | 4,235.00 | -0.59% | 22,848 | 
| Aug 25, 2025 | 4,170.00 | 4,265.00 | 4,170.00 | 4,260.00 | 4,260.00 | 2.28% | 49,977 | 
| Aug 22, 2025 | 4,200.00 | 4,265.00 | 4,150.00 | 4,165.00 | 4,165.00 | -0.83% | 43,727 | 
| Aug 21, 2025 | 4,245.00 | 4,315.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.06% | 57,986 | 
| Aug 20, 2025 | 4,230.00 | 4,270.00 | 4,145.00 | 4,245.00 | 4,245.00 | -1.28% | 83,642 | 
| Aug 19, 2025 | 4,250.00 | 4,340.00 | 4,225.00 | 4,300.00 | 4,300.00 | 1.18% | 63,618 | 
| Aug 18, 2025 | 4,340.00 | 4,340.00 | 4,210.00 | 4,250.00 | 4,250.00 | -1.51% | 83,290 | 
| Aug 14, 2025 | 4,330.00 | 4,370.00 | 4,290.00 | 4,315.00 | 4,315.00 | -0.92% | 69,122 |